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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1800.9738 | 5.51 | 0.31 | 1802.7678 | 1837.3667 | 1789.4409 | 0 |
| 1741298400 | 1795.4657 | -30.02 | -1.64 | 1823.3123 | 1832.1105 | 1784.8738 | 0 |
| 1741212000 | 1825.489 | -48.29 | -2.58 | 1857.0048 | 1861.2752 | 1790.8131 | 0 |
| 1741125600 | 1873.781 | 5.09 | 0.27 | 1859.7756 | 1878.7341 | 1836.8888 | 0 |
| 1741039200 | 1868.6934 | -26.66 | -1.41 | 1897.8963 | 1913.6077 | 1859.2153 | 0 |
| 1740780000 | 1895.3518 | -18.81 | -0.98 | 1904.3998 | 1910.2041 | 1883.3162 | 0 |
| 1740693600 | 1914.1626 | 42.72 | 2.28 | 1875.3289 | 1916.1256 | 1873.1952 | 0 |
| 1740607200 | 1871.4396 | -19.92 | -1.05 | 1892.4329 | 1897.6386 | 1862.6498 | 0 |
| 1740520800 | 1891.3583 | -35.87 | -1.86 | 1939.6542 | 1940.2515 | 1886.4093 | 0 |
| 1740434400 | 1927.2266 | -5.03 | -0.26 | 1934.9053 | 1943.949 | 1920.5718 | 0 |
| 1740175200 | 1932.2593 | -46.67 | -2.36 | 1969.0184 | 1980.3617 | 1931.7476 | 0 |
| 1740088800 | 1978.934 | 0.83 | 0.04 | 1977.399 | 1996.3307 | 1970.2357 | 0 |
| 1740002400 | 1978.1037 | -2.15 | -0.11 | 1996.6068 | 2002.4903 | 1968.5537 | 0 |
| 1739916000 | 1980.2574 | 8.09 | 0.41 | 1986.8222 | 1996.7974 | 1972.1579 | 0 |
| 1739570400 | 1972.1644 | -11.4 | -0.57 | 1986.9922 | 2000.2861 | 1967.6478 | 0 |
| 1739484000 | 1983.5688 | 14.23 | 0.72 | 1955.9428 | 1984.055 | 1943.2846 | 0 |
| 1739397600 | 1969.3386 | -52.13 | -2.58 | 2009.9851 | 2016.4496 | 1966.0975 | 0 |
| 1739311200 | 2021.4664 | 36.09 | 1.82 | 2001.4331 | 2028.3489 | 1997.206 | 0 |
| 1739224800 | 1985.3781 | 6.08 | 0.31 | 1994.2884 | 2005.3019 | 1977.8698 | 0 |
| 1738965600 | 1979.2939 | 27.52 | 1.41 | 1969.9783 | 1985.8808 | 1951.3469 | 0 |
| 1738879200 | 1951.7758 | 21.96 | 1.14 | 1935.3106 | 1957.3269 | 1922.2325 | 0 |
| 1738792800 | 1929.8146 | -44.17 | -2.24 | 1968.1974 | 1968.95 | 1918.6196 | 0 |
| 1738706400 | 1973.9853 | -18.39 | -0.92 | 1943.4144 | 1986.1196 | 1922.25 | 0 |
| 1738620000 | 1992.3753 | 58.43 | 3.02 | 1999.5233 | 2039.1199 | 1949.0166 | 0 |
| 1738360800 | 1933.9466 | -10.3 | -0.53 | 1951.1524 | 1959.2381 | 1915.5186 | 0 |
| 1738274400 | 1944.2486 | 7.28 | 0.38 | 1926.5749 | 1963.7086 | 1915.9518 | 0 |
| 1738188000 | 1936.9708 | -13.96 | -0.72 | 1957.2745 | 1960.2824 | 1928.323 | 0 |
| 1738101600 | 1950.9357 | 19.4 | 1.00 | 1942.3828 | 1962.0262 | 1930.2584 | 0 |
| 1738015200 | 1931.5361 | -18.58 | -0.95 | 1951.2712 | 1966.0254 | 1914.7144 | 0 |
| 1737756000 | 1950.1129 | -17.71 | -0.90 | 1965.1438 | 1970.7804 | 1936.4912 | 0 |
| 1737669600 | 1967.8245 | 7.37 | 0.38 | 1970.9242 | 1985.014 | 1954.4861 | 0 |
| 1737583200 | 1960.4544 | -27.94 | -1.41 | 1977.4541 | 2001.0282 | 1957.9185 | 0 |
| 1737496800 | 1988.3965 | -22.81 | -1.13 | 1999.6656 | 2007.9297 | 1978.3482 | 0 |
| 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 |
