Hot Features
프리미엄
DJ Commodity Index Precious Metals TR (DJCIPMT)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 405.408 | 5.42 | 1.35 | 403.9946 | 405.8103 | 401.7261 | 0 |
| 1732226400 | 399.9902 | 2.9 | 0.73 | 400.2769 | 400.6586 | 398.2667 | 0 |
| 1732140000 | 397.0933 | 1.63 | 0.41 | 393.9347 | 398.5653 | 393.6906 | 0 |
| 1732053600 | 395.4593 | 2.79 | 0.71 | 394.3246 | 397.2088 | 394.2507 | 0 |
| 1731967200 | 392.6719 | 7.02 | 1.82 | 389.3136 | 393.8792 | 388.6466 | 0 |
| 1731708000 | 385.6542 | -0.94 | -0.24 | 385.2919 | 387.8907 | 384.7237 | 0 |
| 1731621600 | 386.5938 | -1.62 | -0.42 | 383.3651 | 387.3974 | 380.7445 | 0 |
| 1731535200 | 388.2106 | -2.25 | -0.58 | 391.6517 | 393.953 | 387.494 | 0 |
| 1731448800 | 390.4606 | -2.51 | -0.64 | 390.274 | 393.0854 | 388.6435 | 0 |
| 1731362400 | 392.969 | -9.54 | -2.37 | 401.0038 | 401.9867 | 391.8051 | 0 |
| 1731103200 | 402.508 | -2.61 | -0.65 | 403.5398 | 406.1894 | 402.2731 | 0 |
| 1731016800 | 405.1211 | 4.65 | 1.16 | 399.571 | 405.7627 | 398.6391 | 0 |
| 1730930400 | 400.4675 | -12.11 | -2.93 | 410.1577 | 410.6931 | 397.6766 | 0 |
| 1730844000 | 412.5726 | 0.82 | 0.20 | 411.5202 | 414.2517 | 411.5202 | 0 |
| 1730757600 | 411.7477 | 0.46 | 0.11 | 411.856 | 413.789 | 410.6019 | 0 |
| 1730494800 | 411.2858 | -1.01 | -0.25 | 413.493 | 415.9835 | 411.271 | 0 |
| 1730408400 | 412.2971 | -8.78 | -2.08 | 419.7426 | 420.0136 | 410.9955 | 0 |
| 1730322000 | 421.0753 | 1.31 | 0.31 | 421.5914 | 421.7882 | 417.9066 | 0 |
| 1730235600 | 419.7681 | 4.19 | 1.01 | 417.0906 | 420.566 | 415.8811 | 0 |
| 1730149200 | 415.5815 | 0.89 | 0.21 | 414.0279 | 416.1517 | 412.5098 | 0 |
| 1729890000 | 414.6943 | 0.48 | 0.12 | 412.7228 | 415.5277 | 410.4265 | 0 |
| 1729803600 | 414.2173 | 2.99 | 0.73 | 415.0181 | 416.2497 | 411.9663 | 0 |
| 1729717200 | 411.2262 | -6.87 | -1.64 | 418.2637 | 419.1424 | 410.2404 | 0 |
| 1729630800 | 418.0921 | 5.56 | 1.35 | 414.8505 | 418.0921 | 414.3359 | 0 |
| 1729544400 | 412.536 | 2.26 | 0.55 | 413.4484 | 415.8582 | 411.3181 | 0 |
| 1729285200 | 410.2713 | 5.82 | 1.44 | 406.9042 | 410.9217 | 406.3466 | 0 |
| 1729198800 | 404.4467 | 1.74 | 0.43 | 402.8802 | 405.796 | 402.2084 | 0 |
| 1729112400 | 402.7027 | 1.87 | 0.47 | 402.742 | 404.7433 | 401.305 | 0 |
| 1729026000 | 400.8352 | 2.79 | 0.70 | 398.5026 | 401.5957 | 397.3189 | 0 |
| 1728939600 | 398.0442 | -1.95 | -0.49 | 400.043 | 400.6421 | 397.3931 | 0 |
| 1728680400 | 399.9929 | 5.22 | 1.32 | 397.1125 | 400.4966 | 396.2336 | 0 |
| 1728594000 | 394.7711 | 3.32 | 0.85 | 392.3007 | 395.4494 | 390.8092 | 0 |
| 1728507600 | 391.4502 | -0.77 | -0.20 | 392.4967 | 393.8277 | 390.7352 | 0 |
| 1728421200 | 392.2156 | -7.19 | -1.80 | 396.3224 | 399.1536 | 390.434 | 0 |
| 1728334800 | 399.4012 | -0.96 | -0.24 | 399.4203 | 401.2426 | 397.3298 | 0 |
| 1728075600 | 400.3607 | -0.82 | -0.20 | 401.8739 | 404.6354 | 396.8487 | 0 |
| 1727989200 | 401.1809 | 1.6 | 0.40 | 398.7818 | 401.949 | 397.7948 | 0 |
| 1727902800 | 399.583 | -1.03 | -0.26 | 399.4551 | 402.5695 | 398.0636 | 0 |
| 1727816400 | 400.6151 | 3.78 | 0.95 | 397.6668 | 402.5525 | 397.5498 | 0 |
| 1727730000 | 396.8327 | -1.59 | -0.40 | 400.3924 | 400.3924 | 395.1682 | 0 |
| 1727470800 | 398.4216 | -4.42 | -1.10 | 401.1147 | 403.6484 | 398.1332 | 0 |
| 1727384400 | 402.843 | 1.52 | 0.38 | 401.581 | 406.0857 | 400.2802 | 0 |
| 1727298000 | 401.3194 | 0.74 | 0.18 | 400.0866 | 402.8913 | 399.3186 | 0 |
| 1727211600 | 400.5811 | 5.8 | 1.47 | 394.8419 | 401.2929 | 394.1511 | 0 |
| 1727125200 | 394.7801 | 0.17 | 0.04 | 393.2838 | 396.1237 | 392.3087 | 0 |
| 1726866000 | 394.6068 | 3.78 | 0.97 | 393.2539 | 395.6295 | 392.0584 | 0 |
| 1726779600 | 390.8312 | 3.85 | 0.99 | 389.4102 | 391.8576 | 387.4121 | 0 |
| 1726693200 | 386.9846 | -0.25 | -0.07 | 387.3683 | 388.9499 | 386.5997 | 0 |
| 1726606800 | 387.2373 | -2.24 | -0.57 | 389.9447 | 389.9488 | 386.162 | 0 |
| 1726520400 | 389.4752 | 0.31 | 0.08 | 389.5001 | 390.7642 | 388.3654 | 0 |
| 1726261200 | 389.1605 | 5.71 | 1.49 | 385.7327 | 390.1132 | 385.3032 | 0 |
| 1726174800 | 383.4484 | 7.43 | 1.98 | 376.9761 | 383.9326 | 376.2706 | 0 |
| 1726088400 | 376.0151 | 0.65 | 0.17 | 378.1892 | 378.2686 | 373.7051 | 0 |
| 1726002000 | 375.3657 | 1.36 | 0.36 | 374.7042 | 376.2394 | 373.2764 | 0 |
| 1725915600 | 374.0029 | 2.19 | 0.59 | 372.2901 | 374.5555 | 371.8702 | 0 |
| 1725656400 | 371.8145 | -4.31 | -1.15 | 377.1261 | 378.9529 | 370.3066 | 0 |
| 1725570000 | 376.1273 | 3.61 | 0.97 | 374.2826 | 377.8877 | 374.013 | 0 |
| 1725483600 | 372.5186 | 0.6 | 0.16 | 370.5791 | 373.6586 | 368.934 | 0 |
| 1725397200 | 371.918 | -2.49 | -0.66 | 374.1677 | 374.8645 | 369.1339 | 0 |
| 1725051600 | 374.4055 | -5.19 | -1.37 | 378.7492 | 379.7703 | 373.8574 | 0 |
| 1724965200 | 379.5929 | 2.96 | 0.79 | 378.669 | 380.0306 | 376.3206 | 0 |
| 1724878800 | 376.63 | -3.56 | -0.94 | 377.7809 | 378.0786 | 375.028 | 0 |
| 1724792400 | 380.1921 | 0.26 | 0.07 | 378.8814 | 380.4086 | 377.6844 | 0 |
| 1724706000 | 379.9303 | 1.11 | 0.29 | 380.0742 | 381.5126 | 378.6308 | 0 |
