Hot Features
프리미엄
DJ Commodity Index Lean Hogs (DJCILH)
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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 187.8386 | -0.29 | -0.15 | 188.1844 | 188.8184 | 184.611 | 0 |
| 1735596000 | 188.1268 | -5.94 | -3.06 | 194.0058 | 194.0058 | 186.513 | 0 |
| 1735336800 | 194.0634 | 0.06 | 0.03 | 194.121 | 195.8501 | 192.7954 | 0 |
| 1735250400 | 194.0058 | -0.4 | -0.21 | 194.5245 | 195.2161 | 192.9683 | 0 |
| 1735077600 | 194.4092 | -0.23 | -0.12 | 194.5245 | 195.389 | 192.5648 | 0 |
| 1734991200 | 194.6398 | -3.52 | -1.77 | 198.098 | 198.2709 | 192.219 | 0 |
| 1734732000 | 198.1556 | 5.42 | 2.81 | 192.7954 | 198.2709 | 192.7954 | 0 |
| 1734645600 | 192.7378 | -0.23 | -0.12 | 192.9683 | 195.1009 | 192.5072 | 0 |
| 1734559200 | 192.9683 | 1.15 | 0.60 | 191.8156 | 193.487 | 191.6427 | 0 |
| 1734472800 | 191.8156 | -0.75 | -0.39 | 192.6225 | 194.5821 | 190.7781 | 0 |
| 1734386400 | 192.5648 | -4.84 | -2.45 | 197.3487 | 199.5389 | 190.8357 | 0 |
| 1734127200 | 197.4063 | 2.42 | 1.24 | 194.755 | 198.5014 | 193.5447 | 0 |
| 1734040800 | 194.9856 | 0.4 | 0.21 | 194.5245 | 196.5418 | 193.6023 | 0 |
| 1733954400 | 194.5821 | -0.35 | -0.18 | 194.9856 | 197.1758 | 193.4294 | 0 |
| 1733868000 | 194.928 | -4.5 | -2.25 | 199.4236 | 201.2104 | 193.1412 | 0 |
| 1733781600 | 199.4236 | -2.25 | -1.11 | 201.3256 | 202.536 | 198.732 | 0 |
| 1733522400 | 201.6715 | 2.36 | 1.19 | 199.0778 | 201.902 | 196.8876 | 0 |
| 1733436000 | 199.3084 | 0.12 | 0.06 | 199.0778 | 200.8069 | 198.3285 | 0 |
| 1733349600 | 199.1931 | -3.34 | -1.65 | 202.536 | 202.536 | 197.1182 | 0 |
| 1733263200 | 202.536 | -0.35 | -0.17 | 202.7666 | 205.8213 | 202.0173 | 0 |
| 1733176800 | 202.8818 | 3.69 | 1.85 | 199.0202 | 202.9395 | 199.0202 | 0 |
| 1732917600 | 199.1931 | -3.4 | -1.68 | 202.7089 | 203.5735 | 198.6744 | 0 |
| 1732744800 | 202.5937 | -1.1 | -0.54 | 203.5159 | 206.513 | 202.4784 | 0 |
| 1732658400 | 203.6888 | 5.3 | 2.67 | 198.098 | 204.3228 | 197.1182 | 0 |
| 1732572000 | 198.3862 | 0.81 | 0.41 | 197.5216 | 200.0576 | 196.2536 | 0 |
| 1732312800 | 197.5793 | 2.42 | 1.24 | 195.1585 | 197.6945 | 194.121 | 0 |
| 1732226400 | 195.1585 | 0.46 | 0.24 | 194.755 | 196.8876 | 193.7176 | 0 |
| 1732140000 | 194.6974 | 3.92 | 2.05 | 191.0663 | 195.7349 | 190.0288 | 0 |
| 1732053600 | 190.7781 | -1.44 | -0.75 | 191.9885 | 192.7954 | 189.3372 | 0 |
| 1731967200 | 192.219 | 1.21 | 0.63 | 191.1239 | 193.1988 | 191.1239 | 0 |
| 1731708000 | 191.0086 | -1.73 | -0.90 | 193.1412 | 193.7176 | 189.9712 | 0 |
| 1731621600 | 192.7378 | -5.3 | -2.68 | 198.3285 | 198.9049 | 191.585 | 0 |
| 1731535200 | 198.0403 | 0.77 | 0.39 | 199.0202 | 199.0202 | 195.7349 | 0 |
| 1731448800 | 197.268 | 3.18 | 1.64 | 196.1844 | 198.732 | 196.1844 | 0 |
| 1731362400 | 194.0865 | 4.23 | 2.23 | 191.5043 | 194.951 | 191.5043 | 0 |
| 1731103200 | 189.8559 | 0.35 | 0.18 | 190.9856 | 191.0432 | 188.1268 | 0 |
| 1731016800 | 189.5101 | 0.12 | 0.06 | 190.732 | 190.732 | 188.4611 | 0 |
| 1730930400 | 189.3948 | 2.36 | 1.26 | 187.0317 | 189.7983 | 186.3977 | 0 |
| 1730844000 | 187.0317 | -4.73 | -2.46 | 191.8732 | 191.8732 | 186.9164 | 0 |
| 1730757600 | 191.7579 | -1.9 | -0.98 | 193.8329 | 194.8703 | 191.0663 | 0 |
| 1730494800 | 193.6599 | 0.4 | 0.21 | 193.1988 | 196.1383 | 193.1988 | 0 |
| 1730408400 | 193.2565 | -1.1 | -0.56 | 194.5245 | 195.1009 | 192.853 | 0 |
| 1730322000 | 194.3516 | 3.75 | 1.97 | 190.951 | 195.1585 | 190.951 | 0 |
| 1730235600 | 190.6052 | 4.84 | 2.61 | 185.879 | 191.2968 | 185.879 | 0 |
| 1730149200 | 185.7637 | 2.48 | 1.35 | 183.6888 | 186.2824 | 182.5937 | 0 |
| 1729890000 | 183.2853 | 1.96 | 1.08 | 181.3256 | 183.804 | 180.3458 | 0 |
| 1729803600 | 181.3256 | -3.23 | -1.75 | 184.8415 | 185.072 | 180.8069 | 0 |
| 1729717200 | 184.5533 | 2.77 | 1.52 | 182.4207 | 184.9568 | 181.902 | 0 |
| 1729630800 | 181.7867 | 1.38 | 0.77 | 180.4611 | 183.1124 | 180.4611 | 0 |
| 1729544400 | 180.4035 | 1.15 | 0.64 | 179.4236 | 180.9222 | 177.0605 | 0 |
| 1729285200 | 179.2507 | 0.06 | 0.03 | 179.0778 | 180.5764 | 178.2709 | 0 |
| 1729198800 | 179.1931 | -0.06 | -0.03 | 179.1354 | 180.8069 | 177.6369 | 0 |
| 1729112400 | 179.2507 | 5.94 | 3.43 | 173.4294 | 179.4813 | 173.4294 | 0 |
| 1729026000 | 173.3141 | -1.44 | -0.82 | 174.755 | 175.7925 | 173.1412 | 0 |
| 1728939600 | 174.755 | -4.03 | -2.26 | 179.0202 | 179.0202 | 173.4294 | 0 |
| 1728680400 | 178.7896 | 1.5 | 0.85 | 177.4063 | 179.5965 | 176.8876 | 0 |
| 1728594000 | 177.2911 | 2.77 | 1.59 | 174.2363 | 178.1556 | 174.1787 | 0 |
| 1728507600 | 174.5245 | -3.29 | -1.85 | 177.9251 | 177.9827 | 173.0836 | 0 |
| 1728421200 | 177.8098 | 0.58 | 0.33 | 177.1182 | 178.5591 | 176.2536 | 0 |
| 1728334800 | 177.2334 | 1.33 | 0.75 | 175.562 | 178.2709 | 174.928 | 0 |
| 1728075600 | 175.9078 | -0.17 | -0.10 | 176.1383 | 177.5793 | 174.6974 | 0 |
| 1727989200 | 176.0807 | -0.75 | -0.42 | 176.9452 | 177.0029 | 173.0836 | 0 |
| 1727902800 | 176.83 | 5.01 | 2.92 | 171.9885 | 177.0605 | 171.9885 | 0 |
