Hot Features
프리미엄
DJ Commodity Index Unleaded Gasoline TR (DJCIRBT)
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 | 2011.206 | -10.09 | -0.50 | 2023.4085 | 2029.6975 | 2006.6066 | 0 |
| 1737064800 | 2021.2929 | -30.35 | -1.48 | 2052.8278 | 2053.5786 | 1997.7355 | 0 |
| 1736978400 | 2051.6475 | 48.13 | 2.40 | 2017.9579 | 2062.9088 | 2006.0398 | 0 |
| 1736892000 | 2003.515 | 0.48 | 0.02 | 1997.8504 | 2018.288 | 1989.3818 | 0 |
| 1736805600 | 2003.0396 | 27.91 | 1.41 | 2002.1336 | 2017.6496 | 1983.2954 | 0 |
| 1736546400 | 1975.1264 | 62.63 | 3.28 | 1948.0489 | 1999.7062 | 1946.4594 | 0 |
| 1736373600 | 1912.492 | -16.13 | -0.84 | 1922.7643 | 1943.8796 | 1905.1683 | 0 |
| 1736287200 | 1928.6253 | -7.86 | -0.41 | 1928.9106 | 1949.0724 | 1923.2996 | 0 |
| 1736200800 | 1936.4821 | -15.95 | -0.82 | 1941.4268 | 1978.6076 | 1927.7337 | 0 |
| 1735941600 | 1952.4315 | 2.23 | 0.11 | 1952.0512 | 1963.7433 | 1941.6899 | 0 |
| 1735855200 | 1950.205 | 41.04 | 2.15 | 1915.4179 | 1970.3549 | 1913.4219 | 0 |
| 1735682400 | 1909.169 | 17.04 | 0.90 | 1896.3407 | 1912.4948 | 1879.8064 | 0 |
| 1735596000 | 1892.1259 | 20.33 | 1.09 | 1874.5485 | 1904.3826 | 1865.3322 | 0 |
| 1735336800 | 1871.7934 | 9.62 | 0.52 | 1864.8599 | 1879.1069 | 1860.2059 | 0 |
| 1735250400 | 1862.1696 | -11.43 | -0.61 | 1874.9903 | 1884.4871 | 1848.969 | 0 |
| 1735077600 | 1873.5965 | 24.62 | 1.33 | 1861.9182 | 1888.9778 | 1852.3286 | 0 |
| 1734991200 | 1848.9761 | -1.9 | -0.10 | 1859.419 | 1868.1529 | 1829.9892 | 0 |
| 1734732000 | 1850.8806 | 16.64 | 0.91 | 1824.593 | 1859.8962 | 1814.9131 | 0 |
| 1734645600 | 1834.2447 | -19.14 | -1.03 | 1837.1862 | 1864.4195 | 1827.6024 | 0 |
| 1734559200 | 1853.3823 | -1.49 | -0.08 | 1863.6292 | 1884.3126 | 1852.054 | 0 |
| 1734472800 | 1854.8697 | -28.71 | -1.52 | 1873.2739 | 1877.8275 | 1839.6911 | 0 |
| 1734386400 | 1883.5808 | -21.7 | -1.14 | 1900.1805 | 1900.6548 | 1879.3124 | 0 |
| 1734127200 | 1905.2806 | 12.23 | 0.65 | 1898.8327 | 1916.6591 | 1888.9713 | 0 |
| 1734040800 | 1893.0479 | 1.02 | 0.05 | 1899.7284 | 1901.6073 | 1864.0481 | 0 |
| 1733954400 | 1892.0239 | 29.51 | 1.58 | 1866.6469 | 1895.2909 | 1866.172 | 0 |
| 1733868000 | 1862.5099 | 3.99 | 0.21 | 1853.994 | 1877.6027 | 1849.6981 | 0 |
| 1733781600 | 1858.5227 | 44.02 | 2.43 | 1841.3656 | 1867.2154 | 1834.4799 | 0 |
| 1733522400 | 1814.5043 | -25.47 | -1.38 | 1842.2933 | 1843.4353 | 1804.6068 | 0 |
| 1733436000 | 1839.9739 | -5.67 | -0.31 | 1845.493 | 1857.102 | 1828.0794 | 0 |
| 1733349600 | 1845.6466 | -21.94 | -1.17 | 1869.1472 | 1883.4189 | 1841.7457 | 0 |
| 1733263200 | 1867.5859 | 43.22 | 2.37 | 1835.1456 | 1874.7208 | 1834.004 | 0 |
| 1733176800 | 1824.3611 | 17.03 | 0.94 | 1819.8904 | 1838.3439 | 1811.3295 | 0 |
| 1732917600 | 1807.3313 | -27.12 | -1.48 | 1843.7492 | 1859.6285 | 1804.1935 | 0 |
| 1732744800 | 1834.4536 | -19.16 | -1.03 | 1851.3747 | 1864.9686 | 1816.9622 | 0 |
| 1732658400 | 1853.6181 | -0.82 | -0.04 | 1861.1271 | 1891.3531 | 1837.0793 | 0 |
| 1732572000 | 1854.4347 | -60.5 | -3.16 | 1896.1566 | 1912.123 | 1849.3027 | 0 |
| 1732312800 | 1914.9303 | 13.92 | 0.73 | 1911.2251 | 1926.1406 | 1878.544 | 0 |
| 1732226400 | 1901.0147 | 10.97 | 0.58 | 1897.0251 | 1926.4725 | 1879.3566 | 0 |
| 1732140000 | 1890.0472 | -2.71 | -0.14 | 1903.2494 | 1917.4964 | 1887.1978 | 0 |
| 1732053600 | 1892.758 | 11.25 | 0.60 | 1875.6637 | 1904.724 | 1864.5524 | 0 |
| 1731967200 | 1881.5089 | 56.7 | 3.11 | 1836.4994 | 1888.3458 | 1826.5289 | 0 |
| 1731708000 | 1824.8085 | -27.96 | -1.51 | 1827.2764 | 1864.2009 | 1821.2015 | 0 |
| 1731621600 | 1852.7715 | 12.79 | 0.70 | 1835.3081 | 1864.0657 | 1827.2407 | 0 |
| 1731535200 | 1839.9766 | 1.86 | 0.10 | 1832.8224 | 1856.1966 | 1806.2307 | 0 |
| 1731448800 | 1838.1202 | 3.8 | 0.21 | 1838.573 | 1863.8008 | 1830.2707 | 0 |
| 1731362400 | 1834.3242 | -52.32 | -2.77 | 1892.4271 | 1894.3093 | 1831.8397 | 0 |
| 1731103200 | 1886.6411 | -37.97 | -1.97 | 1903.933 | 1913.546 | 1872.8601 | 0 |
| 1731016800 | 1924.6079 | 18.41 | 0.97 | 1902.5953 | 1931.4459 | 1884.7979 | 0 |
| 1730930400 | 1906.1993 | -8.1 | -0.42 | 1878.8508 | 1926.8979 | 1855.717 | 0 |
| 1730844000 | 1914.2975 | 22.43 | 1.19 | 1897.6282 | 1929.2811 | 1897.6282 | 0 |
| 1730757600 | 1891.8685 | 49.48 | 2.69 | 1888.6849 | 1903.7603 | 1880.8194 | 0 |
| 1730494800 | 1842.3905 | -5.38 | -0.29 | 1873.7468 | 1894.5262 | 1839.0209 | 0 |
| 1730408400 | 1847.775 | 15.77 | 0.86 | 1839.5391 | 1857.8826 | 1827.2789 | 0 |
| 1730322000 | 1832.0089 | 37.56 | 2.09 | 1803.6549 | 1845.8584 | 1802.8127 | 0 |
| 1730235600 | 1794.4462 | -7.91 | -0.44 | 1804.9256 | 1827.6621 | 1780.1306 | 0 |
| 1730149200 | 1802.3606 | -102.47 | -5.38 | 1839.2207 | 1841.5595 | 1797.2152 | 0 |
| 1729890000 | 1904.8304 | 41.66 | 2.24 | 1868.6388 | 1909.8804 | 1857.3231 | 0 |
| 1729803600 | 1863.1674 | -11.55 | -0.62 | 1898.2323 | 1906.3674 | 1850.2634 | 0 |
| 1729717200 | 1874.7126 | -28.28 | -1.49 | 1893.7855 | 1896.7774 | 1863.3998 | 0 |
| 1729630800 | 1902.9882 | 48.56 | 2.62 | 1840.3546 | 1907.4754 | 1835.5869 | 0 |
| 1729544400 | 1854.4233 | 17.15 | 0.93 | 1847.6934 | 1876.0152 | 1837.505 | 0 |
| 1729285200 | 1837.2773 | -39.85 | -2.12 | 1884.6493 | 1884.6493 | 1823.3554 | 0 |
