Hot Features
프리미엄
DJ Commodity Index Softs ER (DJCISFP)
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 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 128.6265 | 1.64 | 1.29 | 128.1318 | 130.0015 | 127.2993 | 0 |
| 1742418000 | 126.9887 | -0.15 | -0.12 | 127.6677 | 128.60149 | 126.8999 | 0 |
| 1742331600 | 127.135 | 0.55 | 0.43 | 127.1104 | 128.5126 | 126.6455 | 0 |
| 1742245200 | 126.5872 | -0.25 | -0.20 | 125.1201 | 127.5993 | 125.1072 | 0 |
| 1741986000 | 126.8353 | 0.02 | 0.02 | 126.9382 | 127.0792 | 124.0089 | 0 |
| 1741899600 | 126.8124 | -0.37 | -0.29 | 126.524 | 128.0367 | 125.8983 | 0 |
| 1741813200 | 127.1833 | 1.44 | 1.15 | 126.4745 | 127.2251 | 125.7885 | 0 |
| 1741726800 | 125.7409 | -0.46 | -0.36 | 126.036 | 126.9993 | 125.1487 | 0 |
| 1741640400 | 126.1978 | 1.94 | 1.56 | 124.864 | 126.984 | 124.1124 | 0 |
| 1741384800 | 124.2581 | 0.25 | 0.20 | 124.5822 | 125.311 | 123.7476 | 0 |
| 1741298400 | 124.0116 | -1.87 | -1.49 | 126.1009 | 126.3729 | 123.4084 | 0 |
| 1741212000 | 125.8852 | 0.93 | 0.74 | 125.26 | 128.1228 | 125.1941 | 0 |
| 1741125600 | 124.957 | 0.6 | 0.48 | 123.4592 | 125.5514 | 122.5682 | 0 |
| 1741039200 | 124.36 | -1.23 | -0.98 | 125.5717 | 126.7604 | 123.4314 | 0 |
| 1740780000 | 125.5914 | -1.59 | -1.25 | 126.9733 | 127.2906 | 125.0232 | 0 |
| 1740693600 | 127.1822 | -2.55 | -1.97 | 128.9084 | 129.2195 | 126.2578 | 0 |
| 1740607200 | 129.7324 | 0.71 | 0.55 | 128.9545 | 129.75299 | 127.8268 | 0 |
| 1740520800 | 129.0238 | 0.5 | 0.39 | 128.2261 | 129.0388 | 127.056 | 0 |
| 1740434400 | 128.5269 | -2.26 | -1.73 | 131.2807 | 131.90629 | 128.2333 | 0 |
| 1740175200 | 130.7862 | -2.69 | -2.02 | 133.3042 | 133.4701 | 130.7758 | 0 |
| 1740088800 | 133.4794 | -2.06 | -1.52 | 135.4652 | 135.8779 | 133.15969 | 0 |
| 1740002400 | 135.5393 | 0.67 | 0.50 | 134.7384 | 136.9427 | 134.7384 | 0 |
| 1739916000 | 134.8689 | 0.3 | 0.23 | 135.0814 | 135.4845 | 133.3666 | 0 |
| 1739570400 | 134.56549 | -1.65 | -1.21 | 136.28389 | 136.50899 | 133.4014 | 0 |
| 1739484000 | 136.2142 | 2.37 | 1.77 | 133.9546 | 136.3082 | 133.1297 | 0 |
| 1739397600 | 133.84299 | 2.41 | 1.83 | 132.2689 | 134.3702 | 131.96709 | 0 |
| 1739311200 | 131.4377 | -0.78 | -0.59 | 132.4472 | 133.6254 | 130.9899 | 0 |
| 1739224800 | 132.21539 | 3.01 | 2.33 | 129.5222 | 132.5628 | 129.3847 | 0 |
| 1738965600 | 129.2022 | -1.06 | -0.81 | 130.0126 | 131.1857 | 128.45769 | 0 |
| 1738879200 | 130.2627 | -0 | -0.00 | 130.1746 | 131.8431 | 129.36519 | 0 |
| 1738792800 | 130.26329 | 1.01 | 0.78 | 129.4707 | 130.6583 | 128.4107 | 0 |
| 1738706400 | 129.2572 | 1.23 | 0.96 | 128.1139 | 129.6433 | 128.0908 | 0 |
| 1738620000 | 128.0235 | 0.29 | 0.22 | 127.6398 | 129.13399 | 126.8283 | 0 |
| 1738360800 | 127.7383 | -0.26 | -0.20 | 127.9434 | 128.101 | 125.6122 | 0 |
| 1738274400 | 127.9988 | -0.23 | -0.18 | 128.1945 | 128.5126 | 126.8732 | 0 |
| 1738188000 | 128.2287 | 2.18 | 1.73 | 126.2055 | 128.4598 | 126.1854 | 0 |
| 1738101600 | 126.0503 | 1.09 | 0.87 | 124.7211 | 126.3004 | 124.3297 | 0 |
| 1738015200 | 124.9577 | 0.02 | 0.01 | 125.1823 | 126.679 | 124.7075 | 0 |
| 1737756000 | 124.9406 | 1.25 | 1.01 | 123.926 | 125.6232 | 123.8544 | 0 |
| 1737669600 | 123.6925 | 1.94 | 1.59 | 122.4329 | 124.0146 | 122.4158 | 0 |
| 1737583200 | 121.7567 | 1.81 | 1.51 | 119.7527 | 122.7448 | 119.6281 | 0 |
| 1737496800 | 119.95 | -0.11 | -0.10 | 119.7794 | 121.5568 | 119.6958 | 0 |
| 1737151200 | 120.0649 | 1.28 | 1.08 | 118.8527 | 120.134 | 118.4316 | 0 |
| 1737064800 | 118.7853 | -0.51 | -0.43 | 119.4175 | 120.0462 | 118.7393 | 0 |
| 1736978400 | 119.2994 | 0.29 | 0.25 | 118.8518 | 120.0797 | 118.5772 | 0 |
| 1736892000 | 119.007 | -1.72 | -1.43 | 120.7186 | 121.0671 | 118.7181 | 0 |
| 1736805600 | 120.7283 | 0.55 | 0.46 | 120.0447 | 121.2917 | 119.7043 | 0 |
| 1736546400 | 120.1798 | 0.74 | 0.62 | 120.5076 | 121.3761 | 119.9832 | 0 |
| 1736373600 | 119.4434 | -2.41 | -1.98 | 121.864 | 121.9779 | 119.243 | 0 |
| 1736287200 | 121.8559 | 0.15 | 0.13 | 121.7949 | 122.9298 | 121.4303 | 0 |
| 1736200800 | 121.7028 | -0.25 | -0.20 | 121.994 | 124.4047 | 121.1619 | 0 |
| 1735941600 | 121.9525 | -1.17 | -0.95 | 122.9429 | 123.01 | 121.3598 | 0 |
| 1735855200 | 123.119 | 0.87 | 0.71 | 122.4045 | 124.1017 | 121.8999 | 0 |
| 1735682400 | 122.2454 | 0.38 | 0.31 | 121.9275 | 122.4057 | 120.4089 | 0 |
| 1735596000 | 121.8638 | 1.82 | 1.52 | 119.9561 | 122.1504 | 119.6041 | 0 |
| 1735336800 | 120.0421 | -1.7 | -1.40 | 121.6649 | 121.8878 | 119.4131 | 0 |
| 1735250400 | 121.7437 | -2.67 | -2.15 | 124.3928 | 124.6848 | 121.2104 | 0 |
| 1735077600 | 124.4143 | 0.2 | 0.16 | 124.1588 | 124.9118 | 123.1079 | 0 |
| 1734991200 | 124.2188 | 0.38 | 0.30 | 124.4252 | 125.2028 | 123.6657 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
