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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 408.11 | -0.81 | -0.20 | 407.2629 | 409.6722 | 405.726 | 0 |
| 1737064800 | 408.9189 | 4.29 | 1.06 | 407.3016 | 410.5367 | 406.3422 | 0 |
| 1736978400 | 404.6271 | 5.78 | 1.45 | 401.2253 | 405.1863 | 400.9795 | 0 |
| 1736892000 | 398.8426 | -1.83 | -0.46 | 398.5596 | 399.0205 | 397.5356 | 0 |
| 1736805600 | 400.6762 | -2.55 | -0.63 | 404.2335 | 404.586 | 397.9808 | 0 |
| 1736546400 | 403.2261 | 5.22 | 1.31 | 402.4651 | 405.7946 | 399.8805 | 0 |
| 1736373600 | 398.0073 | 1.67 | 0.42 | 396.4969 | 399.9683 | 395.9461 | 0 |
| 1736287200 | 396.336 | 2.39 | 0.61 | 395.6561 | 398.9736 | 395.0998 | 0 |
| 1736200800 | 393.9492 | -0.05 | -0.01 | 392.5989 | 396.8325 | 390.5446 | 0 |
| 1735941600 | 393.9946 | -1.11 | -0.28 | 395.194 | 396.3806 | 393.4851 | 0 |
| 1735855200 | 395.101 | 5.18 | 1.33 | 391.4258 | 395.9702 | 391.0775 | 0 |
| 1735682400 | 389.9205 | 2.34 | 0.60 | 388.4584 | 390.3624 | 387.1687 | 0 |
| 1735596000 | 387.5787 | -3.26 | -0.83 | 389.9803 | 391.2075 | 386.183 | 0 |
| 1735336800 | 390.8395 | -3.06 | -0.78 | 392.8002 | 392.9544 | 389.7716 | 0 |
| 1735250400 | 393.9035 | 2.68 | 0.68 | 392.2729 | 394.5267 | 391.8268 | 0 |
| 1735077600 | 391.2242 | 0.95 | 0.24 | 391.212 | 391.5871 | 389.9604 | 0 |
| 1734991200 | 390.2765 | -2.04 | -0.52 | 392.4037 | 392.8335 | 389.588 | 0 |
| 1734732000 | 392.3187 | 5.43 | 1.40 | 387.6613 | 392.8729 | 386.5305 | 0 |
| 1734645600 | 386.8907 | -7.18 | -1.82 | 389.7958 | 391.4992 | 384.6178 | 0 |
| 1734559200 | 394.0667 | -2.18 | -0.55 | 395.3113 | 396.1308 | 393.5333 | 0 |
| 1734472800 | 396.2425 | -0.89 | -0.23 | 395.7804 | 396.2425 | 393.2498 | 0 |
| 1734386400 | 397.1366 | 0.16 | 0.04 | 397.7553 | 398.8403 | 396.4731 | 0 |
| 1734127200 | 396.9764 | -5.92 | -1.47 | 401.7055 | 401.8483 | 396.4221 | 0 |
| 1734040800 | 402.8942 | -7.69 | -1.87 | 411.621 | 411.7221 | 400.932 | 0 |
| 1733954400 | 410.5821 | 4.62 | 1.14 | 407.6572 | 411.8508 | 405.5838 | 0 |
| 1733868000 | 405.9573 | 4.25 | 1.06 | 400.9049 | 406.3593 | 400.9049 | 0 |
| 1733781600 | 401.7057 | 5.77 | 1.46 | 398.0931 | 404.1403 | 397.7954 | 0 |
| 1733522400 | 395.9385 | 0.83 | 0.21 | 396.6382 | 397.7709 | 394.1223 | 0 |
| 1733436000 | 395.1107 | -3.53 | -0.88 | 397.8056 | 399.1099 | 394.4284 | 0 |
| 1733349600 | 398.6365 | 1.92 | 0.48 | 395.9108 | 399.8448 | 394.4277 | 0 |
| 1733263200 | 396.7214 | 2.21 | 0.56 | 396.1251 | 398.2368 | 395.1864 | 0 |
| 1733176800 | 394.5118 | -2.5 | -0.63 | 393.1224 | 396.9809 | 392.681 | 0 |
| 1732917600 | 397.0163 | 2.92 | 0.74 | 397.9751 | 398.7539 | 396.6785 | 0 |
| 1732744800 | 394.0958 | 1.58 | 0.40 | 396.2617 | 397.5352 | 393.534 | 0 |
| 1732658400 | 392.5162 | 0.31 | 0.08 | 391.302 | 395.7765 | 390.9553 | 0 |
| 1732572000 | 392.2067 | -13.2 | -3.26 | 399.4312 | 402.0418 | 391.4697 | 0 |
| 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 |
