Hot Features
프리미엄
DJ Commodity Index Silver ER (DJCISIP)
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 |
|---|---|---|---|---|---|---|---|
| 1741813200 | 315.3891 | 5.93 | 1.92 | 310.30149 | 315.6692 | 310.1148 | 0 |
| 1741726800 | 309.4613 | 6.91 | 2.28 | 304.7937 | 311.095 | 304.2803 | 0 |
| 1741640400 | 302.55329 | -4.15 | -1.35 | 308.85449 | 309.4146 | 302.3199 | 0 |
| 1741384800 | 306.7074 | -3.78 | -1.22 | 310.5815 | 310.9549 | 304.1402 | 0 |
| 1741298400 | 310.48809 | 1.73 | 0.56 | 309.5546 | 311.56169 | 306.8474 | 0 |
| 1741212000 | 308.7611 | 6.16 | 2.04 | 307.3608 | 309.788 | 303.3934 | 0 |
| 1741125600 | 302.5999 | 1.73 | 0.57 | 302.8333 | 304.3269 | 299.0992 | 0 |
| 1741039200 | 300.8729 | 5.97 | 2.03 | 295.97199 | 303.2534 | 295.78519 | 0 |
| 1740780000 | 294.89839 | -4.62 | -1.54 | 295.2251 | 296.85879 | 292.8447 | 0 |
| 1740693600 | 299.5194 | -3.87 | -1.28 | 301.0597 | 303.81349 | 297.559 | 0 |
| 1740607200 | 303.3935 | 2.33 | 0.78 | 302.7867 | 304.42039 | 299.6127 | 0 |
| 1740520800 | 301.0597 | -6.91 | -2.24 | 306.2874 | 307.3609 | 297.7457 | 0 |
| 1740434400 | 307.9678 | -4.2 | -1.35 | 310.0682 | 312.0286 | 305.5406 | 0 |
| 1740175200 | 312.1686 | -3.13 | -0.99 | 312.3553 | 315.3892 | 310.2549 | 0 |
| 1740088800 | 315.2959 | 3.22 | 1.03 | 315.9494 | 318.1898 | 313.61559 | 0 |
| 1740002400 | 312.0752 | -2.29 | -0.73 | 316.0427 | 316.6495 | 309.8815 | 0 |
| 1739916000 | 314.3623 | 5.97 | 1.94 | 310.4415 | 315.1558 | 309.92809 | 0 |
| 1739570400 | 308.3878 | -0.05 | -0.02 | 320.1502 | 322.57729 | 308.1544 | 0 |
| 1739484000 | 308.44189 | -0.17 | -0.06 | 309.0966 | 310.06939 | 305.9447 | 0 |
| 1739397600 | 308.6152 | 3.8 | 1.25 | 303.9392 | 309.721 | 300.622 | 0 |
| 1739311200 | 304.81849 | -1.5 | -0.49 | 303.8327 | 305.3349 | 298.37779 | 0 |
| 1739224800 | 306.31529 | 1.52 | 0.50 | 307.4912 | 309.0339 | 304.9137 | 0 |
| 1738965600 | 304.7989 | -3.25 | -1.06 | 308.5217 | 312.4801 | 304.5162 | 0 |
| 1738879200 | 308.0505 | -1.74 | -0.56 | 304.7518 | 308.1447 | 303.0553 | 0 |
| 1738792800 | 309.794 | -1.7 | -0.54 | 311.0664 | 312.8571 | 307.9091 | 0 |
| 1738706400 | 311.4905 | 5 | 1.63 | 305.4586 | 312.8571 | 303.9506 | 0 |
| 1738620000 | 306.4953 | 1.74 | 0.57 | 302.584 | 308.6159 | 301.5944 | 0 |
| 1738360800 | 304.7518 | -1.46 | -0.48 | 308.0976 | 308.8045 | 303.1496 | 0 |
| 1738274400 | 306.2126 | 10.65 | 3.60 | 300.9347 | 309.1343 | 300.22789 | 0 |
| 1738188000 | 295.56259 | 4.19 | 1.44 | 291.557 | 299.3325 | 291.18 | 0 |
| 1738101600 | 291.3685 | 3.86 | 1.34 | 285.28949 | 291.5099 | 285.0539 | 0 |
| 1738015200 | 287.5043 | -6.31 | -2.15 | 288.1641 | 292.1696 | 283.2631 | 0 |
| 1737756000 | 293.819 | 3.06 | 1.05 | 294.62009 | 298.5785 | 293.1121 | 0 |
| 1737669600 | 290.7558 | -5.61 | -1.89 | 293.5833 | 293.6304 | 287.2215 | 0 |
| 1737583200 | 296.3636 | -0.99 | -0.33 | 297.1647 | 298.3428 | 293.30059 | 0 |
| 1737496800 | 297.3533 | 3.68 | 1.25 | 293.25349 | 297.4004 | 291.934 | 0 |
| 1737151200 | 293.6776 | -4.52 | -1.52 | 295.5154 | 296.5521 | 291.3685 | 0 |
| 1737064800 | 298.2015 | 1.27 | 0.43 | 299.9451 | 301.40589 | 298.1073 | 0 |
| 1736978400 | 296.9291 | 10.04 | 3.50 | 289.2479 | 297.6831 | 288.3997 | 0 |
| 1736892000 | 286.8918 | 1.18 | 0.41 | 286.8918 | 288.2112 | 284.7712 | 0 |
| 1736805600 | 285.7137 | -9.1 | -3.09 | 294.2432 | 295.0443 | 284.9126 | 0 |
| 1736546400 | 294.8087 | 5.28 | 1.82 | 294.2432 | 300.03949 | 289.5308 | 0 |
| 1736373600 | 289.5307 | 0.75 | 0.26 | 288.87099 | 292.4996 | 287.3159 | 0 |
| 1736287200 | 288.7767 | 1.04 | 0.36 | 290.00189 | 292.4053 | 288.3055 | 0 |
| 1736200800 | 287.73989 | 4.1 | 1.45 | 284.34699 | 291.6984 | 283.8286 | 0 |
| 1735941600 | 283.6401 | 1.88 | 0.67 | 282.93329 | 286.2791 | 282.88619 | 0 |
| 1735855200 | 281.7552 | 6.17 | 2.24 | 279.2576 | 283.1218 | 278.7864 | 0 |
| 1735682400 | 275.5819 | -1.74 | -0.63 | 276.9014 | 277.8439 | 275.2521 | 0 |
| 1735596000 | 277.32549 | -5.51 | -1.95 | 282.1322 | 283.3103 | 275.9118 | 0 |
| 1735336800 | 282.83909 | -3.02 | -1.06 | 285.478 | 285.6665 | 281.7552 | 0 |
| 1735250400 | 285.8551 | 0.94 | 0.33 | 284.8655 | 287.2688 | 284.20569 | 0 |
| 1735077600 | 284.9126 | 0.14 | 0.05 | 285.4781 | 285.7609 | 283.7816 | 0 |
| 1734991200 | 284.7713 | 1.04 | 0.37 | 284.5828 | 285.7138 | 282.69779 | 0 |
| 1734732000 | 283.7345 | 5.7 | 2.05 | 277.467 | 283.7817 | 275.2051 | 0 |
| 1734645600 | 278.0325 | -11.55 | -3.99 | 282.5093 | 283.97019 | 274.73379 | 0 |
| 1734559200 | 289.5779 | -2.69 | -0.92 | 290.6618 | 291.6514 | 288.447 | 0 |
| 1734472800 | 292.264 | -0.66 | -0.23 | 290.8503 | 292.3112 | 288.5412 | 0 |
| 1734386400 | 292.9238 | 0.42 | 0.14 | 293.4422 | 294.4318 | 291.88709 | 0 |
| 1734127200 | 292.4997 | -6.41 | -2.14 | 295.7513 | 296.1283 | 289.8607 | 0 |
