Hot Features
프리미엄
DJ Commodity Index Platinum 2X Leveraged USD TR (DJCIP2LT)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 239.1643 | 0.13 | 0.05 | 235.6758 | 241.5066 | 235.4266 | 0 |
| 1738015200 | 239.0341 | -5.77 | -2.36 | 235.5532 | 242.4141 | 234.6451 | 0 |
| 1737756000 | 244.8002 | 0.78 | 0.32 | 250.4902 | 251.5476 | 244.0449 | 0 |
| 1737669600 | 244.016 | -1.94 | -0.79 | 239.6829 | 244.9733 | 238.6248 | 0 |
| 1737583200 | 245.9516 | 3.04 | 1.25 | 241.3686 | 246.0524 | 239.6059 | 0 |
| 1737496800 | 242.9102 | 1.36 | 0.56 | 234.6492 | 245.4135 | 232.3963 | 0 |
| 1737151200 | 241.547 | 10.11 | 4.37 | 231.9551 | 242.8751 | 231.7091 | 0 |
| 1737064800 | 231.4415 | -1.01 | -0.43 | 234.5796 | 237.5216 | 231.2944 | 0 |
| 1736978400 | 232.4465 | -1.3 | -0.56 | 231.8557 | 237.6649 | 229.8865 | 0 |
| 1736892000 | 233.7495 | -12.2 | -4.96 | 245.9934 | 246.2969 | 232.94 | 0 |
| 1736805600 | 245.9489 | -10.21 | -3.99 | 254.9944 | 255.6664 | 245.3286 | 0 |
| 1736546400 | 256.1594 | 5.42 | 2.16 | 257.794 | 259.99059 | 248.6502 | 0 |
| 1736373600 | 250.7394 | 3.37 | 1.36 | 245.4186 | 253.1211 | 245.3679 | 0 |
| 1736287200 | 247.3692 | 16.53 | 7.16 | 237.2816 | 248.7403 | 237.2816 | 0 |
| 1736200800 | 230.8395 | -3.01 | -1.29 | 231.5289 | 240.9827 | 229.8055 | 0 |
| 1735941600 | 233.8483 | 12.59 | 5.69 | 226.4201 | 234.04 | 225.9888 | 0 |
| 1735855200 | 221.263 | 5.63 | 2.61 | 216.8165 | 223.912 | 215.3974 | 0 |
| 1735682400 | 215.6334 | -4.13 | -1.88 | 219.8862 | 220.3641 | 213.8653 | 0 |
| 1735596000 | 219.7646 | -6.6 | -2.91 | 228.1224 | 228.8513 | 216.7519 | 0 |
| 1735336800 | 226.3611 | -15.83 | -6.54 | 240.5116 | 242.1675 | 226.2607 | 0 |
| 1735250400 | 242.1889 | 0.21 | 0.09 | 240.0324 | 244.4959 | 238.6783 | 0 |
| 1735077600 | 241.9805 | 5.73 | 2.42 | 238.0729 | 243.0687 | 237.8255 | 0 |
| 1734991200 | 236.2539 | 7.02 | 3.06 | 234.933 | 236.7431 | 232.1444 | 0 |
| 1734732000 | 229.2331 | 2.26 | 0.99 | 226.8064 | 231.3202 | 224.7679 | 0 |
| 1734645600 | 226.9779 | -5.58 | -2.40 | 228.846 | 231.3532 | 225.454 | 0 |
| 1734559200 | 232.5551 | -4.64 | -1.96 | 234.7415 | 235.6359 | 228.9277 | 0 |
| 1734472800 | 237.1983 | 0.62 | 0.26 | 232.7809 | 238.042 | 229.9519 | 0 |
| 1734386400 | 236.5827 | 7.43 | 3.24 | 231.2708 | 239.7503 | 228.4443 | 0 |
| 1734127200 | 229.1537 | -7.79 | -3.29 | 237.5948 | 238.4389 | 227.1676 | 0 |
| 1734040800 | 236.9476 | -5.03 | -2.08 | 247.0603 | 247.3723 | 236.4848 | 0 |
| 1733954400 | 241.9801 | 1.41 | 0.59 | 238.5311 | 243.9408 | 236.4999 | 0 |
| 1733868000 | 240.5655 | -1.53 | -0.63 | 234.9243 | 240.9503 | 234.823 | 0 |
| 1733781600 | 242.0964 | 9.8 | 4.22 | 238.7974 | 247.9194 | 238.7577 | 0 |
| 1733522400 | 232.3004 | -3.78 | -1.60 | 237.0703 | 238.2754 | 232.1497 | 0 |
| 1733436000 | 236.0835 | -5.2 | -2.15 | 243.8105 | 244.3697 | 235.7785 | 0 |
| 1733349600 | 241.2824 | -4.43 | -1.80 | 242.3064 | 244.5592 | 233.2441 | 0 |
| 1733263200 | 245.7077 | 5.2 | 2.16 | 245.353 | 248.1401 | 242.6671 | 0 |
| 1733176800 | 240.5081 | -2.49 | -1.03 | 236.7957 | 242.1863 | 236.1854 | 0 |
| 1732917600 | 243.0026 | 10.79 | 4.65 | 239.1274 | 243.9962 | 236.1961 | 0 |
| 1732744800 | 232.2125 | 1.81 | 0.79 | 234.1459 | 237.4674 | 230.6261 | 0 |
| 1732658400 | 230.3978 | -6.96 | -2.93 | 232.0596 | 236.9445 | 229.6927 | 0 |
| 1732572000 | 237.3534 | -15.41 | -6.10 | 242.1397 | 247.9665 | 236.9892 | 0 |
| 1732312800 | 252.7671 | 1.02 | 0.40 | 254.0615 | 255.0452 | 247.745 | 0 |
| 1732226400 | 251.7498 | 3.23 | 1.30 | 251.6983 | 252.9348 | 245.4131 | 0 |
| 1732140000 | 248.5215 | -6.86 | -2.69 | 251.2361 | 255.3602 | 247.7385 | 0 |
| 1732053600 | 255.3811 | 2.06 | 0.81 | 251.8985 | 257.2524 | 249.5074 | 0 |
| 1731967200 | 253.3211 | 14.06 | 5.88 | 246.2595 | 253.9263 | 244.6959 | 0 |
| 1731708000 | 239.2598 | 2.3 | 0.97 | 239.5117 | 244.2973 | 238.0508 | 0 |
| 1731621600 | 236.9641 | 0.13 | 0.06 | 235.2525 | 239.4812 | 233.0878 | 0 |
| 1731535200 | 236.8309 | -5.02 | -2.08 | 242.0921 | 243.9132 | 236.1733 | 0 |
| 1731448800 | 241.8546 | -8.66 | -3.46 | 245.3214 | 249.047 | 238.4396 | 0 |
| 1731362400 | 250.5137 | -4.54 | -1.78 | 263.04379 | 263.04379 | 250.3571 | 0 |
| 1731103200 | 255.0574 | -11.64 | -4.37 | 263.37599 | 265.0291 | 252.4978 | 0 |
| 1731016800 | 266.7004 | 1.92 | 0.72 | 260.5013 | 268.6608 | 257.2163 | 0 |
| 1730930400 | 264.7849 | -5.82 | -2.15 | 265.2685 | 267.4714 | 251.8899 | 0 |
| 1730844000 | 270.60539 | 9.45 | 3.62 | 264.6309 | 273.249 | 264.6309 | 0 |
| 1730757600 | 261.1533 | -6.64 | -2.48 | 270.1984 | 272.01819 | 259.70819 | 0 |
| 1730494800 | 267.79809 | 0.61 | 0.23 | 264.59769 | 274.35879 | 263.7443 | 0 |
| 1730408400 | 267.19099 | -12.1 | -4.33 | 275.0445 | 277.22609 | 263.0461 | 0 |
| 1730322000 | 279.2885 | -20.51 | -6.84 | 297.2919 | 297.2919 | 277.13709 | 0 |
| 1730235600 | 299.8025 | 6.09 | 2.07 | 297.9003 | 302.0964 | 295.71839 | 0 |
