Hot Features
프리미엄
DJ Commodity Index Sugar ER (DJCISBP)
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 | 93.8127 | -0.45 | -0.48 | 94.4745 | 95.1152 | 93.2665 | 0 |
| 1744318800 | 94.2644 | 1.07 | 1.15 | 96.0565 | 96.3184 | 94.0024 | 0 |
| 1744232400 | 93.1957 | -2.16 | -2.27 | 94.8586 | 95.4024 | 93.0911 | 0 |
| 1744146000 | 95.3606 | -1.89 | -1.94 | 97.3336 | 98.294 | 95.1936 | 0 |
| 1744059600 | 97.2502 | -1.35 | -1.37 | 97.8232 | 99.2296 | 96.9898 | 0 |
| 1743800400 | 98.6045 | -0.63 | -0.63 | 98.9692 | 99.2817 | 97.719 | 0 |
| 1743714000 | 99.2296 | -2.81 | -2.76 | 100.636 | 101.782 | 98.7608 | 0 |
| 1743627600 | 102.0424 | 1.2 | 1.19 | 100.6881 | 102.2508 | 99.438 | 0 |
| 1743541200 | 100.8444 | 2.66 | 2.71 | 98.3441 | 101.0527 | 98.1878 | 0 |
| 1743454800 | 98.1878 | -1.09 | -1.10 | 98.6566 | 100.5839 | 97.5107 | 0 |
| 1743195600 | 99.2817 | -0.1 | -0.10 | 99.438 | 100.011 | 98.5004 | 0 |
| 1743109200 | 99.3859 | -1.51 | -1.50 | 100.7923 | 100.7923 | 98.7608 | 0 |
| 1743022800 | 100.8965 | -0.94 | -0.92 | 101.6257 | 102.2508 | 100.1151 | 0 |
| 1742936400 | 101.8341 | 1.41 | 1.40 | 100.3235 | 102.0424 | 100.0631 | 0 |
| 1742850000 | 100.4277 | -2.14 | -2.08 | 102.7196 | 102.7196 | 100.2193 | 0 |
| 1742590800 | 102.5633 | -1.41 | -1.35 | 104.1781 | 104.5427 | 102.4071 | 0 |
| 1742504400 | 103.9697 | 1.61 | 1.58 | 102.5633 | 104.4906 | 101.8861 | 0 |
| 1742418000 | 102.355 | -1.35 | -1.31 | 104.126 | 104.4385 | 101.8341 | 0 |
| 1742331600 | 103.7093 | -0.16 | -0.15 | 104.0218 | 104.6469 | 102.9279 | 0 |
| 1742245200 | 103.8655 | 3.91 | 3.91 | 99.9589 | 104.126 | 99.9589 | 0 |
| 1741986000 | 99.9589 | -0.1 | -0.10 | 100.2714 | 100.636 | 97.8232 | 0 |
| 1741899600 | 100.063 | 1.82 | 1.86 | 98.2399 | 100.3756 | 97.7711 | 0 |
| 1741813200 | 98.2399 | 1.2 | 1.23 | 97.2502 | 99.5942 | 97.2502 | 0 |
| 1741726800 | 97.0419 | -1.09 | -1.11 | 98.1878 | 99.1254 | 96.7814 | 0 |
| 1741640400 | 98.1357 | 2.66 | 2.78 | 95.375 | 98.9692 | 95.375 | 0 |
| 1741384800 | 95.4792 | 0.63 | 0.66 | 95.8959 | 96.1043 | 94.9062 | 0 |
| 1741298400 | 94.8541 | 0.05 | 0.05 | 94.6458 | 95.3229 | 92.9268 | 0 |
| 1741212000 | 94.802 | 0.31 | 0.33 | 94.6979 | 96.4168 | 94.4374 | 0 |
| 1741125600 | 94.4895 | -0.68 | -0.71 | 94.7499 | 95.2187 | 93.4998 | 0 |
| 1741039200 | 95.1667 | -1.2 | -1.24 | 96.1043 | 96.6772 | 94.4895 | 0 |
| 1740780000 | 96.3647 | -2.08 | -2.12 | 98.5524 | 98.8129 | 95.948 | 0 |
| 1740693600 | 98.4483 | -3.59 | -3.52 | 101.9382 | 102.6675 | 97.8753 | 0 |
| 1740607200 | 102.0424 | -1.88 | -1.80 | 103.8655 | 104.0218 | 101.6778 | 0 |
| 1740520800 | 103.9176 | 2.14 | 2.10 | 101.4694 | 104.0738 | 101.261 | 0 |
| 1740434400 | 101.7819 | -1.93 | -1.86 | 103.6571 | 104.0217 | 101.6777 | 0 |
| 1740175200 | 103.7092 | 0.78 | 0.76 | 102.6154 | 103.9697 | 102.1986 | 0 |
| 1740088800 | 102.9279 | 2.03 | 2.01 | 100.7922 | 103.0321 | 100.7922 | 0 |
| 1740002400 | 100.8964 | 1.25 | 1.25 | 99.5421 | 101.3653 | 99.5421 | 0 |
| 1739916000 | 99.6463 | -0.1 | -0.10 | 100.4797 | 100.636 | 99.5942 | 0 |
| 1739570400 | 99.7505 | 1.91 | 1.95 | 97.8753 | 99.9588 | 97.6148 | 0 |
| 1739484000 | 97.8378 | 2.32 | 2.43 | 96.1634 | 98.2385 | 95.8038 | 0 |
| 1739397600 | 95.5183 | -0.29 | -0.30 | 95.8826 | 96.773 | 94.9416 | 0 |
| 1739311200 | 95.8099 | 1.62 | 1.72 | 94.1381 | 95.9691 | 94.0088 | 0 |
| 1739224800 | 94.1943 | 1.11 | 1.20 | 93.4305 | 95.2813 | 93.0976 | 0 |
| 1738965600 | 93.0818 | -1.06 | -1.13 | 94.4797 | 95.2992 | 93.0336 | 0 |
| 1738879200 | 94.1423 | -1.01 | -1.06 | 95.1546 | 97.2755 | 94.0459 | 0 |
| 1738792800 | 95.1546 | 0.24 | 0.25 | 95.1063 | 95.3474 | 94.2869 | 0 |
| 1738706400 | 94.9135 | 2.22 | 2.39 | 92.5515 | 95.0099 | 92.5033 | 0 |
| 1738620000 | 92.6962 | -0.82 | -0.88 | 93.5156 | 94.1423 | 91.4911 | 0 |
| 1738360800 | 93.5156 | -0.19 | -0.21 | 93.7566 | 93.9013 | 92.1659 | 0 |
| 1738274400 | 93.7084 | 0.1 | 0.10 | 93.8048 | 94.2387 | 92.5515 | 0 |
| 1738188000 | 93.612 | 0.72 | 0.78 | 93.0818 | 93.9977 | 92.5997 | 0 |
| 1738101600 | 92.889 | 0.53 | 0.57 | 92.1659 | 93.5156 | 91.6357 | 0 |
| 1738015200 | 92.3587 | 0.43 | 0.47 | 92.1177 | 94.3833 | 91.5393 | 0 |
| 1737756000 | 91.9249 | 1.64 | 1.82 | 90.1895 | 92.3105 | 89.9967 | 0 |
| 1737669600 | 90.286 | 2.75 | 3.14 | 87.5383 | 90.4306 | 87.4901 | 0 |
| 1737583200 | 87.5383 | 1.98 | 2.31 | 85.6584 | 88.0686 | 85.5138 | 0 |
| 1737496800 | 85.562 | -2.22 | -2.53 | 86.7189 | 87.9722 | 84.6943 | 0 |
| 1737151200 | 87.7793 | -0.92 | -1.03 | 88.6952 | 88.7916 | 86.8635 | 0 |
| 1737064800 | 88.6952 | 1.69 | 1.94 | 87.3937 | 90.1895 | 87.2973 | 0 |
| 1736978400 | 87.0081 | -1.11 | -1.26 | 87.9239 | 88.7434 | 86.3814 | 0 |
| 1736892000 | 88.1168 | -2.84 | -3.13 | 91.009 | 91.1536 | 87.924 | 0 |
