Hot Features
프리미엄
DJ Commodity Index Lean Hogs ER (DJCILHP)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 8.0569 | 0.04 | 0.52 | 8.0304 | 8.1672999 | 7.9862 | 0 |
| 1738101600 | 8.0149 | 0.09 | 1.20 | 7.9398 | 8.0547 | 7.9398 | 0 |
| 1738015200 | 7.92 | 0.14 | 1.79 | 7.7919 | 7.9929 | 7.73 | 0 |
| 1737756000 | 7.7808 | 0.09 | 1.12 | 7.7035 | 7.814 | 7.666 | 0 |
| 1737669600 | 7.6947 | -0 | -0.03 | 7.7102 | 7.7676 | 7.613 | 0 |
| 1737583200 | 7.6969 | 0.04 | 0.49 | 7.6594 | 7.719 | 7.5975 | 0 |
| 1737496800 | 7.6594 | -0.12 | -1.59 | 7.8029 | 7.9067 | 7.6395 | 0 |
| 1737151200 | 7.783 | -0.21 | -2.65 | 7.9995 | 7.9995 | 7.7786 | 0 |
| 1737064800 | 7.9951 | -0.04 | -0.52 | 8.0414 | 8.0612999 | 7.9575 | 0 |
| 1736978400 | 8.037 | 0.05 | 0.60 | 7.9951 | 8.0724 | 7.9619 | 0 |
| 1736892000 | 7.9892 | 0.09 | 1.11 | 7.9009 | 8.0031 | 7.8749 | 0 |
| 1736805600 | 7.9018 | 0.06 | 0.80 | 7.844 | 7.9664 | 7.8281 | 0 |
| 1736546400 | 7.8394 | 0.3 | 3.97 | 7.7522 | 7.8496 | 7.742 | 0 |
| 1736373600 | 7.5399 | 0.03 | 0.41 | 7.5091 | 7.5684 | 7.4403 | 0 |
| 1736287200 | 7.5091 | -0.05 | -0.63 | 7.5542 | 7.5968 | 7.4759 | 0 |
| 1736200800 | 7.5565 | -0.11 | -1.39 | 7.6608 | 7.6869 | 7.5233 | 0 |
| 1735941600 | 7.6632 | -0.02 | -0.22 | 7.6964 | 7.7296 | 7.5399 | 0 |
| 1735855200 | 7.6798 | -0.05 | -0.61 | 7.7106 | 7.7604 | 7.5873 | 0 |
| 1735682400 | 7.7272 | -0.01 | -0.15 | 7.7415 | 7.7675 | 7.5945 | 0 |
| 1735596000 | 7.7391 | -0.24 | -3.06 | 7.9809 | 7.9809 | 7.6727 | 0 |
| 1735336800 | 7.9833 | 0 | 0.03 | 7.9857 | 8.0568 | 7.9311 | 0 |
| 1735250400 | 7.9809 | -0.02 | -0.21 | 8.0023 | 8.0307 | 7.9383 | 0 |
| 1735077600 | 7.9975 | -0.01 | -0.12 | 8.0023 | 8.0378 | 7.9217 | 0 |
| 1734991200 | 8.007 | -0.14 | -1.78 | 8.1493 | 8.1564 | 7.9074 | 0 |
| 1734732000 | 8.1517 | 0.22 | 2.81 | 7.9311 | 8.1564 | 7.9311 | 0 |
| 1734645600 | 7.9288 | -0.01 | -0.12 | 7.9383 | 8.026 | 7.9193 | 0 |
| 1734559200 | 7.9383 | 0.05 | 0.60 | 7.8908 | 7.9596 | 7.8837 | 0 |
| 1734472800 | 7.8908 | -0.03 | -0.39 | 7.924 | 8.0047 | 7.8482 | 0 |
| 1734386400 | 7.9217 | -0.2 | -2.45 | 8.1184999 | 8.2086 | 7.8505 | 0 |
| 1734127200 | 8.1207999 | 0.1 | 1.24 | 8.0117999 | 8.1659 | 7.962 | 0 |
| 1734040800 | 8.0213 | 0.02 | 0.21 | 8.0023 | 8.0853 | 7.9643 | 0 |
| 1733954400 | 8.0047 | -0.01 | -0.18 | 8.0213 | 8.1113 | 7.9572 | 0 |
| 1733868000 | 8.0189 | -0.18 | -2.25 | 8.2038 | 8.2773 | 7.9454 | 0 |
| 1733781600 | 8.2038 | -0.09 | -1.11 | 8.2821 | 8.3318999 | 8.1754 | 0 |
| 1733522400 | 8.2963 | 0.1 | 1.19 | 8.1896 | 8.3058 | 8.0995 | 0 |
| 1733436000 | 8.1991 | 0 | 0.06 | 8.1896 | 8.2607 | 8.1588 | 0 |
| 1733349600 | 8.1943 | -0.14 | -1.65 | 8.3318999 | 8.3318999 | 8.109 | 0 |
| 1733263200 | 8.3318999 | -0.01 | -0.17 | 8.3413 | 8.467 | 8.3105 | 0 |
| 1733176800 | 8.3461 | 0.15 | 1.85 | 8.1872 | 8.3485 | 8.1872 | 0 |
| 1732917600 | 8.1943 | -0.14 | -1.68 | 8.339 | 8.3745 | 8.173 | 0 |
| 1732744800 | 8.3341999 | -0.05 | -0.54 | 8.3722 | 8.4955 | 8.3295 | 0 |
| 1732658400 | 8.3793 | 0.22 | 2.67 | 8.1493 | 8.4054 | 8.109 | 0 |
| 1732572000 | 8.1611 | 0.03 | 0.41 | 8.1256 | 8.2299 | 8.0734 | 0 |
| 1732312800 | 8.1279 | 0.1 | 1.24 | 8.0284 | 8.1327 | 7.9857 | 0 |
| 1732226400 | 8.0284 | 0.02 | 0.24 | 8.0117999 | 8.0995 | 7.9691 | 0 |
| 1732140000 | 8.0094 | 0.16 | 2.05 | 7.86 | 8.0521 | 7.8173 | 0 |
| 1732053600 | 7.8482 | -0.06 | -0.75 | 7.898 | 7.9312 | 7.7889 | 0 |
| 1731967200 | 7.9074 | 0.05 | 0.63 | 7.8624 | 7.9477 | 7.8624 | 0 |
| 1731708000 | 7.8577 | -0.07 | -0.90 | 7.9454 | 7.9691 | 7.815 | 0 |
| 1731621600 | 7.9288 | -0.22 | -2.69 | 8.1588 | 8.1824999 | 7.8814 | 0 |
| 1731535200 | 8.1478 | -0.05 | -0.58 | 8.1908999 | 8.1908999 | 8.052 | 0 |
| 1731448800 | 8.1952 | 0.06 | 0.73 | 8.1454 | 8.2648 | 8.1454 | 0 |
| 1731362400 | 8.1361 | 0.1 | 1.19 | 8.0234 | 8.1776 | 8.0234 | 0 |
| 1731103200 | 8.0402 | -0.07 | -0.91 | 8.0939 | 8.0939 | 7.9637 | 0 |
| 1731016800 | 8.1138999 | -0.07 | -0.91 | 8.1862 | 8.1862 | 8.074 | 0 |
| 1730930400 | 8.1885999 | 0.1 | 1.26 | 8.0864999 | 8.2061 | 8.0591 | 0 |
| 1730844000 | 8.0864999 | -0.2 | -2.46 | 8.2958 | 8.2958 | 8.0815 | 0 |
| 1730757600 | 8.2908 | -0.08 | -0.98 | 8.3805 | 8.4254 | 8.2609 | 0 |
| 1730494800 | 8.373 | 0.02 | 0.21 | 8.3531 | 8.4802 | 8.3531 | 0 |
| 1730408400 | 8.3556 | -0.05 | -0.56 | 8.4103999 | 8.4353 | 8.3382 | 0 |
| 1730322000 | 8.403 | 0.16 | 1.97 | 8.2559 | 8.4378 | 8.2559 | 0 |
