Hot Features
프리미엄
DJ Commodity Index Unleaded Gasoline (DJCIRB)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 545.7911 | 10.29 | 1.92 | 540.6966 | 546.8319 | 533.35619 | 0 |
| 1744318800 | 535.5035 | -20.77 | -3.73 | 548.2123 | 548.2999 | 528.6671 | 0 |
| 1744232400 | 556.2703 | 11.29 | 2.07 | 533.915 | 561.6879 | 513.9316 | 0 |
| 1744146000 | 544.9803 | -7.6 | -1.38 | 557.2727 | 559.8912 | 543.2329 | 0 |
| 1744059600 | 552.5837 | -10.82 | -1.92 | 543.9176 | 576.0127 | 541.8524 | 0 |
| 1743800400 | 563.4025 | -29.83 | -5.03 | 580.7949 | 582.4382 | 549.5708 | 0 |
| 1743714000 | 593.2297 | -45.06 | -7.06 | 610.3755 | 612.4298 | 586.1906 | 0 |
| 1743627600 | 638.28549 | 7.61 | 1.21 | 630.2056 | 639.32629 | 628.2335 | 0 |
| 1743541200 | 630.6712 | 3.34 | 0.53 | 628.0692 | 632.9171 | 624.8098 | 0 |
| 1743454800 | 627.3297 | 13.12 | 2.14 | 614.6757 | 629.3017 | 613.0871 | 0 |
| 1743195600 | 614.2101 | -3.1 | -0.50 | 615.5248 | 620.8931 | 611.6081 | 0 |
| 1743109200 | 617.3051 | 3.94 | 0.64 | 611.8546 | 617.7433 | 609.6086 | 0 |
| 1743022800 | 613.361 | 6.85 | 1.13 | 607.28049 | 616.6751 | 607.28049 | 0 |
| 1742936400 | 606.5136 | 1.42 | 0.24 | 606.2945 | 610.129 | 602.3504 | 0 |
| 1742850000 | 605.08939 | 3.23 | 0.54 | 600.4879 | 606.9792 | 598.8446 | 0 |
| 1742590800 | 601.8574 | 0.93 | 0.15 | 601.474 | 602.9256 | 596.2699 | 0 |
| 1742504400 | 600.9262 | 5.67 | 0.95 | 595.42089 | 601.3918 | 589.3404 | 0 |
| 1742418000 | 595.25649 | 0.49 | 0.08 | 592.54499 | 599.6389 | 589.3952 | 0 |
| 1742331600 | 594.7635 | -2.88 | -0.48 | 600.4605 | 604.6785 | 591.7233 | 0 |
| 1742245200 | 597.6394 | 8.93 | 1.52 | 594.5992 | 598.8446 | 593.42139 | 0 |
| 1741986000 | 588.7104 | 3.72 | 0.64 | 589.2034 | 590.3812 | 583.6708 | 0 |
| 1741899600 | 584.9855 | -4.84 | -0.82 | 591.0385 | 592.8189 | 583.0956 | 0 |
| 1741813200 | 589.8224 | 12.05 | 2.08 | 580.5374 | 591.7288 | 580.4224 | 0 |
| 1741726800 | 577.7765 | 3.6 | 0.63 | 574.3419 | 584.1747 | 573.8653 | 0 |
| 1741640400 | 574.1721 | -3.64 | -0.63 | 576.7083 | 585.3415 | 572.35889 | 0 |
| 1741384800 | 577.8094 | 2.16 | 0.38 | 578.2969 | 589.3842 | 574.19949 | 0 |
| 1741298400 | 575.64559 | -9.7 | -1.66 | 584.5746 | 587.3957 | 572.24929 | 0 |
| 1741212000 | 585.3415 | -15.56 | -2.59 | 595.4483 | 596.81769 | 574.2214 | 0 |
| 1741125600 | 600.8988 | 1.56 | 0.26 | 596.40689 | 602.4874 | 589.0665 | 0 |
| 1741039200 | 599.33759 | -8.76 | -1.44 | 608.7048 | 613.7445 | 596.29729 | 0 |
| 1740780000 | 608.1022 | -6.11 | -0.99 | 611.0055 | 612.868 | 604.2403 | 0 |
| 1740693600 | 614.2101 | 13.64 | 2.27 | 601.7478 | 614.84 | 601.0631 | 0 |
| 1740607200 | 600.5701 | -6.46 | -1.06 | 607.3079 | 608.9787 | 597.749 | 0 |
| 1740520800 | 607.034 | -11.59 | -1.87 | 622.5365 | 622.7282 | 605.44539 | 0 |
| 1740434400 | 618.6198 | -1.84 | -0.30 | 621.08489 | 623.9881 | 616.48339 | 0 |
| 1740175200 | 620.45489 | -15.06 | -2.37 | 632.2598 | 635.9026 | 620.2906 | 0 |
| 1740088800 | 635.5191 | 0.19 | 0.03 | 635.0261 | 641.10659 | 632.7254 | 0 |
| 1740002400 | 635.3274 | -0.77 | -0.12 | 641.2709 | 643.1608 | 632.2598 | 0 |
| 1739916000 | 636.0943 | 2.3 | 0.36 | 638.2033 | 641.4079 | 633.4923 | 0 |
| 1739570400 | 633.7936 | -3.7 | -0.58 | 638.5594 | 642.8321 | 632.3419 | 0 |
| 1739484000 | 637.4912 | 16.21 | 2.61 | 629.3839 | 637.60069 | 625.4946 | 0 |
| 1739397600 | 621.2766 | -3.94 | -0.63 | 634.0127 | 635.82039 | 620.2413 | 0 |
| 1739311200 | 625.2152 | 23.22 | 3.86 | 619.4305 | 626.99 | 618.1651 | 0 |
| 1739224800 | 601.9998 | 14.12 | 2.40 | 603.8678 | 607.2038 | 599.4307 | 0 |
| 1738965600 | 587.8778 | 19.76 | 3.48 | 585.5442 | 589.6472 | 580.3292 | 0 |
| 1738879200 | 568.1135 | 6.33 | 1.13 | 563.3203 | 569.7295 | 559.5132 | 0 |
| 1738792800 | 561.7865 | -12.93 | -2.25 | 572.9615 | 573.1806 | 558.5272 | 0 |
| 1738706400 | 574.71439 | -5.42 | -0.93 | 565.8128 | 578.2476 | 559.65009 | 0 |
| 1738620000 | 580.1375 | 16.82 | 2.99 | 582.2191 | 593.7501 | 567.5109 | 0 |
| 1738360800 | 563.3203 | -3.07 | -0.54 | 568.33259 | 570.6881 | 557.952 | 0 |
| 1738274400 | 566.388 | 2.05 | 0.36 | 561.2387 | 572.0576 | 558.1437 | 0 |
| 1738188000 | 564.3338 | -4.14 | -0.73 | 570.2499 | 571.1264 | 561.8139 | 0 |
| 1738101600 | 568.4696 | 5.59 | 0.99 | 565.97709 | 571.7015 | 562.4439 | 0 |
| 1738015200 | 562.8821 | -5.61 | -0.99 | 568.6339 | 572.93409 | 557.9794 | 0 |
| 1737756000 | 568.49699 | -5.23 | -0.91 | 572.87929 | 574.5227 | 564.5255 | 0 |
| 1737669600 | 573.7284 | 2.08 | 0.36 | 574.6322 | 578.7406 | 569.8391 | 0 |
| 1737583200 | 571.6468 | -8.22 | -1.42 | 576.6043 | 583.479 | 570.9072 | 0 |
| 1737496800 | 579.8636 | -6.93 | -1.18 | 583.1504 | 585.5606 | 576.9329 | 0 |
| 1737151200 | 586.79319 | -3.01 | -0.51 | 590.3538 | 592.1889 | 585.4511 | 0 |
| 1737064800 | 589.806 | -8.93 | -1.49 | 599.0089 | 599.22799 | 582.9312 | 0 |
| 1736978400 | 598.735 | 14 | 2.39 | 588.9022 | 602.0217 | 585.4237 | 0 |
| 1736892000 | 584.739 | 1.69 | 0.29 | 583.3147 | 588.8748 | 580.8496 | 0 |
| 1736805600 | 583.05179 | 9.73 | 1.70 | 582.48209 | 586.952 | 577.174 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
