Hot Features
프리미엄
DJ Commodity Index Industrial Metals TR (DJCIIMT)
DOWI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 172.2666 | -0.43 | -0.25 | 173.188 | 173.4684 | 171.619 | 0 |
| 1742418000 | 172.6981 | 1.02 | 0.59 | 172.2209 | 172.9967 | 172.0567 | 0 |
| 1742331600 | 171.6818 | -0.25 | -0.14 | 170.8718 | 171.896 | 170.8583 | 0 |
| 1742245200 | 171.9287 | 0.81 | 0.47 | 171.4934 | 172.0754 | 170.9105 | 0 |
| 1741986000 | 171.1179 | 0.2 | 0.12 | 171.9845 | 172.4263 | 170.5885 | 0 |
| 1741899600 | 170.9158 | -0 | -0.00 | 170.1864 | 171.723 | 169.4829 | 0 |
| 1741813200 | 170.9187 | 1.64 | 0.97 | 169.9484 | 171.7865 | 169.8196 | 0 |
| 1741726800 | 169.2784 | 2.15 | 1.29 | 167.6667 | 169.3942 | 167.4171 | 0 |
| 1741640400 | 167.1287 | -0.9 | -0.53 | 167.7697 | 168.3018 | 166.9547 | 0 |
| 1741384800 | 168.0259 | -1.56 | -0.92 | 168.8027 | 169.4293 | 167.6133 | 0 |
| 1741298400 | 169.5902 | 2.17 | 1.30 | 168.2021 | 170.0299 | 167.7863 | 0 |
| 1741212000 | 167.422 | 3.62 | 2.21 | 166.1547 | 167.58869 | 165.9802 | 0 |
| 1741125600 | 163.8057 | -0.49 | -0.30 | 163.2732 | 164.5023 | 163.1291 | 0 |
| 1741039200 | 164.2988 | 1.54 | 0.94 | 162.8809 | 165.0276 | 162.79929 | 0 |
| 1740780000 | 162.7636 | -1.61 | -0.98 | 163.2677 | 163.6694 | 162.4231 | 0 |
| 1740693600 | 164.37459 | 0.42 | 0.26 | 164.3296 | 165.4554 | 163.9618 | 0 |
| 1740607200 | 163.9565 | 0.61 | 0.37 | 165.78559 | 165.95939 | 163.6545 | 0 |
| 1740520800 | 163.3475 | -1.13 | -0.68 | 163.7442 | 165.1275 | 163.2652 | 0 |
| 1740434400 | 164.4736 | -1.23 | -0.74 | 165.1693 | 165.727 | 164.4446 | 0 |
| 1740175200 | 165.7022 | -1.4 | -0.84 | 165.6087 | 166.56299 | 165.4672 | 0 |
| 1740088800 | 167.10489 | 2.29 | 1.39 | 166.49789 | 167.3605 | 166.3608 | 0 |
| 1740002400 | 164.8127 | -0.15 | -0.09 | 165.0675 | 166.012 | 164.6582 | 0 |
| 1739916000 | 164.9593 | 0.48 | 0.29 | 164.1817 | 165.1826 | 163.6265 | 0 |
| 1739570400 | 164.48079 | -0.36 | -0.22 | 166.82159 | 167.3834 | 164.33189 | 0 |
| 1739484000 | 164.8364 | 0.01 | 0.01 | 164.44649 | 164.9957 | 163.5526 | 0 |
| 1739397600 | 164.8243 | 1.65 | 1.01 | 163.6164 | 164.8671 | 162.7141 | 0 |
| 1739311200 | 163.1782 | -2.04 | -1.24 | 163.8343 | 163.8648 | 162.53 | 0 |
| 1739224800 | 165.2194 | 0.97 | 0.59 | 164.3157 | 165.32579 | 163.8872 | 0 |
| 1738965600 | 164.2509 | 1.88 | 1.16 | 163.8399 | 165.17939 | 163.6243 | 0 |
| 1738879200 | 162.3676 | 0.67 | 0.41 | 162.7904 | 163.1405 | 161.6519 | 0 |
| 1738792800 | 161.6981 | 1.22 | 0.76 | 160.2131 | 161.9771 | 159.3925 | 0 |
| 1738706400 | 160.47819 | 0.93 | 0.58 | 159.5192 | 160.84729 | 159.2347 | 0 |
| 1738620000 | 159.552 | 1.13 | 0.71 | 156.9477 | 159.6499 | 156.6559 | 0 |
| 1738360800 | 158.41999 | -0.99 | -0.62 | 158.80869 | 159.0687 | 157.9544 | 0 |
| 1738274400 | 159.412 | 0.4 | 0.25 | 159.2071 | 160.4668 | 159.1645 | 0 |
| 1738188000 | 159.0152 | 1.38 | 0.87 | 157.10579 | 159.6688 | 156.9696 | 0 |
| 1738101600 | 157.63829 | -1.47 | -0.93 | 158.19999 | 158.4807 | 157.3659 | 0 |
| 1738015200 | 159.1115 | -2.07 | -1.29 | 159.89859 | 160.64599 | 158.9207 | 0 |
| 1737756000 | 161.1857 | 0.21 | 0.13 | 162.6801 | 162.9214 | 161.03819 | 0 |
| 1737669600 | 160.97829 | -0.23 | -0.14 | 160.14169 | 161.0336 | 159.7679 | 0 |
| 1737583200 | 161.2092 | -1.51 | -0.93 | 161.19489 | 161.77019 | 161.0275 | 0 |
| 1737496800 | 162.7148 | 0.12 | 0.07 | 162.1844 | 162.7609 | 161.4426 | 0 |
| 1737151200 | 162.59899 | 0.22 | 0.14 | 163.2696 | 163.5951 | 161.3345 | 0 |
| 1737064800 | 162.3765 | 1.55 | 0.97 | 161.6604 | 162.52189 | 161.4752 | 0 |
| 1736978400 | 160.82409 | 0.59 | 0.37 | 159.27099 | 160.9094 | 158.8876 | 0 |
| 1736892000 | 160.2382 | 0.58 | 0.36 | 160.2127 | 160.45079 | 159.445 | 0 |
| 1736805600 | 159.6574 | 0.47 | 0.30 | 159.6532 | 160.3355 | 159.1028 | 0 |
| 1736546400 | 159.1859 | 2.1 | 1.34 | 159.5497 | 160.03219 | 158.52709 | 0 |
| 1736373600 | 157.08699 | 0.37 | 0.24 | 156.6432 | 157.422 | 155.6055 | 0 |
| 1736287200 | 156.71459 | 0.66 | 0.42 | 156.5481 | 157.0744 | 156.292 | 0 |
| 1736200800 | 156.0543 | 1.17 | 0.75 | 154.7261 | 157.5706 | 154.3162 | 0 |
| 1735941600 | 154.8869 | 0.35 | 0.23 | 154.4297 | 155.0966 | 153.7527 | 0 |
| 1735855200 | 154.5332 | -0.96 | -0.62 | 155.81559 | 155.83609 | 154.3862 | 0 |
| 1735682400 | 155.4947 | -1.67 | -1.06 | 156.88659 | 156.889 | 155.0456 | 0 |
| 1735596000 | 157.1628 | -0.62 | -0.39 | 157.9669 | 158.0666 | 156.915 | 0 |
| 1735336800 | 157.7783 | -0.29 | -0.18 | 157.4265 | 157.9917 | 157.086 | 0 |
| 1735250400 | 158.0645 | 0.38 | 0.24 | 157.8583 | 158.135 | 157.8166 | 0 |
| 1735077600 | 157.6882 | 0.79 | 0.50 | 157.7538 | 158.282 | 157.5426 | 0 |
| 1734991200 | 156.8993 | 0.13 | 0.08 | 157.5486 | 157.9239 | 156.27789 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
