Hot Features
프리미엄
DJ Commodity Index Zinc TR (DJCIIZT)
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 |
|---|---|---|---|---|---|---|---|
| 1744318800 | 211.7173 | 5.03 | 2.44 | 212.1206 | 214.7822 | 210.1848 | 0 |
| 1744232400 | 206.6834 | 1 | 0.49 | 205.8363 | 209.1843 | 203.0127 | 0 |
| 1744146000 | 205.682 | -6.77 | -3.19 | 208.6275 | 211.7746 | 205.3996 | 0 |
| 1744059600 | 212.4557 | -1.75 | -0.82 | 209.0656 | 217.541 | 207.7338 | 0 |
| 1743800400 | 214.2021 | -4.51 | -2.06 | 215.8966 | 217.3893 | 212.9111 | 0 |
| 1743714000 | 218.7128 | -5.72 | -2.55 | 220.7298 | 223.2712 | 218.1077 | 0 |
| 1743627600 | 224.4341 | -2.92 | -1.28 | 226.2492 | 226.3298 | 223.466 | 0 |
| 1743541200 | 227.3518 | -2.59 | -1.13 | 230.5783 | 231.3849 | 226.2226 | 0 |
| 1743454800 | 229.9423 | 0.21 | 0.09 | 228.5712 | 230.0632 | 227.6034 | 0 |
| 1743195600 | 229.7342 | -3.67 | -1.57 | 232.435 | 232.435 | 229.6536 | 0 |
| 1743109200 | 233.4058 | -4.94 | -2.07 | 236.9528 | 237.2349 | 233.0834 | 0 |
| 1743022800 | 238.3421 | -0.95 | -0.40 | 239.0675 | 239.1481 | 236.8912 | 0 |
| 1742936400 | 239.291 | 2.69 | 1.14 | 238.0821 | 239.7746 | 237.4374 | 0 |
| 1742850000 | 236.5998 | 1.22 | 0.52 | 237.1236 | 239.5814 | 236.5998 | 0 |
| 1742590800 | 235.3766 | 0.21 | 0.09 | 234.5307 | 235.9405 | 233.3224 | 0 |
| 1742504400 | 235.1653 | 0.34 | 0.14 | 236.0915 | 236.9776 | 233.1113 | 0 |
| 1742418000 | 234.8252 | -2.76 | -1.16 | 237.5232 | 238.5903 | 234.2614 | 0 |
| 1742331600 | 237.5839 | -0.63 | -0.26 | 235.2486 | 238.3891 | 234.4835 | 0 |
| 1742245200 | 238.209 | -1.12 | -0.47 | 239.0142 | 240.544 | 237.717 | 0 |
| 1741986000 | 239.3333 | 1.77 | 0.74 | 238.9711 | 240.9028 | 237.965 | 0 |
| 1741899600 | 237.5674 | 1.62 | 0.69 | 236.0779 | 238.6544 | 233.5819 | 0 |
| 1741813200 | 235.9502 | 1.61 | 0.69 | 233.8159 | 239.1717 | 233.232 | 0 |
| 1741726800 | 234.3383 | 5.74 | 2.51 | 229.8667 | 234.4188 | 228.6743 | 0 |
| 1741640400 | 228.5961 | -2.81 | -1.21 | 230.0473 | 231.2567 | 228.2333 | 0 |
| 1741384800 | 231.4054 | -3.42 | -1.46 | 233.5427 | 234.7525 | 230.7198 | 0 |
| 1741298400 | 234.8281 | 3.85 | 1.67 | 233.4572 | 235.312 | 232.5701 | 0 |
| 1741212000 | 230.9768 | 4.99 | 2.21 | 228.84 | 231.5413 | 228.3562 | 0 |
| 1741125600 | 225.9895 | -2.73 | -1.19 | 226.0702 | 228.368 | 225.3042 | 0 |
| 1741039200 | 228.716 | 4.54 | 2.03 | 226.9425 | 229.5625 | 226.5394 | 0 |
| 1740780000 | 224.1759 | -1.23 | -0.55 | 223.0477 | 225.8683 | 222.8865 | 0 |
| 1740693600 | 225.4059 | -0.03 | -0.01 | 226.8966 | 228.3873 | 225.3253 | 0 |
| 1740607200 | 225.4383 | 0.36 | 0.16 | 227.4122 | 228.2985 | 224.2297 | 0 |
| 1740520800 | 225.0832 | -3.31 | -1.45 | 226.4527 | 227.5 | 224.9221 | 0 |
| 1740434400 | 228.3884 | -5.46 | -2.34 | 232.1742 | 233.1006 | 228.2676 | 0 |
| 1740175200 | 233.8498 | 0.13 | 0.05 | 231.7965 | 234.9771 | 231.5147 | 0 |
| 1740088800 | 233.7224 | 3.23 | 1.40 | 233.5614 | 234.3263 | 232.9978 | 0 |
| 1740002400 | 230.4949 | -1.14 | -0.49 | 231.8231 | 232.5074 | 229.0861 | 0 |
| 1739916000 | 231.6381 | 4.22 | 1.86 | 229.9477 | 232.0405 | 229.666 | 0 |
| 1739570400 | 227.4143 | -0.17 | -0.07 | 232.2416 | 232.4025 | 227.4143 | 0 |
| 1739484000 | 227.5796 | -2.24 | -0.97 | 229.5929 | 229.7137 | 227.1367 | 0 |
| 1739397600 | 229.8181 | 3.37 | 1.49 | 228.8508 | 230.1003 | 227.8432 | 0 |
| 1739311200 | 226.449 | -2 | -0.87 | 226.4893 | 227.861 | 224.7143 | 0 |
| 1739224800 | 228.4469 | 0.72 | 0.32 | 227.8008 | 228.4873 | 226.2663 | 0 |
| 1738965600 | 227.722 | 1.73 | 0.76 | 229.8636 | 230.4293 | 227.2776 | 0 |
| 1738879200 | 225.9959 | 2.52 | 1.13 | 226.0363 | 227.9756 | 225.1071 | 0 |
| 1738792800 | 223.48 | -2.07 | -0.92 | 223.3992 | 223.5608 | 220.8542 | 0 |
| 1738706400 | 225.5517 | 0.47 | 0.21 | 225.067 | 227.2886 | 224.6631 | 0 |
| 1738620000 | 225.0792 | 4.34 | 1.97 | 219.1422 | 225.4023 | 218.9807 | 0 |
| 1738360800 | 220.735 | -2.88 | -1.29 | 222.9556 | 223.3593 | 219.5238 | 0 |
| 1738274400 | 223.6142 | 0.04 | 0.02 | 223.9775 | 226.5611 | 223.372 | 0 |
| 1738188000 | 223.5767 | 1.32 | 0.59 | 221.0337 | 224.4243 | 220.6301 | 0 |
| 1738101600 | 222.2565 | -4.89 | -2.15 | 224.7185 | 225.6871 | 222.0547 | 0 |
| 1738015200 | 227.1513 | -0.03 | -0.01 | 226.425 | 228.4427 | 226.2635 | 0 |
| 1737756000 | 227.1785 | -1.4 | -0.61 | 232.0597 | 232.4631 | 226.9365 | 0 |
| 1737669600 | 228.5772 | -3.36 | -1.45 | 229.4243 | 230.7553 | 228.0932 | 0 |
| 1737583200 | 231.9349 | -2.32 | -0.99 | 232.5802 | 233.9515 | 231.5316 | 0 |
| 1737496800 | 234.2571 | -2.53 | -1.07 | 236.233 | 236.5153 | 233.6118 | 0 |
| 1737151200 | 236.7859 | 5.74 | 2.48 | 234.6899 | 237.068 | 233.1179 | 0 |
| 1737064800 | 231.0463 | 0.75 | 0.33 | 230.9254 | 232.0539 | 229.6357 | 0 |
| 1736978400 | 230.2977 | -0.33 | -0.14 | 226.1874 | 231.144 | 225.9859 | 0 |
| 1736892000 | 230.6262 | -0.11 | -0.05 | 231.3925 | 232.2395 | 229.9001 | 0 |
| 1736805600 | 230.7318 | -0.26 | -0.11 | 231.1758 | 233.84 | 229.763 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
