Hot Features
프리미엄
DJ Commodity Index Silver TR (DJCISIT)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 537.8458 | 0.69 | 0.13 | 541.7581 | 545.4356 | 534.403 | 0 |
| 1741899600 | 537.1568 | 8.51 | 1.61 | 524.4824 | 542.5551 | 523.23069 | 0 |
| 1741813200 | 528.6452 | 10 | 1.93 | 520.11839 | 529.1145 | 519.8055 | 0 |
| 1741726800 | 518.6494 | 11.64 | 2.29 | 510.8275 | 521.3871 | 509.9671 | 0 |
| 1741640400 | 507.0136 | -6.78 | -1.32 | 517.5719 | 518.5104 | 506.6225 | 0 |
| 1741384800 | 513.7929 | -6.27 | -1.21 | 520.282 | 520.9075 | 509.493 | 0 |
| 1741298400 | 520.0646 | 2.95 | 0.57 | 518.50109 | 521.86249 | 513.96709 | 0 |
| 1741212000 | 517.1114 | 10.38 | 2.05 | 514.76649 | 518.831 | 508.1226 | 0 |
| 1741125600 | 506.7342 | 2.95 | 0.59 | 507.125 | 509.6259 | 500.8726 | 0 |
| 1741039200 | 503.7832 | 10.18 | 2.06 | 495.578 | 507.7687 | 495.2654 | 0 |
| 1740780000 | 493.6071 | -7.68 | -1.53 | 494.1539 | 496.8881 | 490.1699 | 0 |
| 1740693600 | 501.2821 | -6.42 | -1.27 | 503.8597 | 508.4681 | 498.0015 | 0 |
| 1740607200 | 507.7057 | 3.96 | 0.79 | 506.6904 | 509.4238 | 501.3796 | 0 |
| 1740520800 | 503.7417 | -11.5 | -2.23 | 512.4878 | 514.2839 | 498.1973 | 0 |
| 1740434400 | 515.2386 | -6.84 | -1.31 | 518.7523 | 522.0317 | 511.1784 | 0 |
| 1740175200 | 522.0811 | -5.17 | -0.98 | 522.39329 | 527.46669 | 518.8809 | 0 |
| 1740088800 | 527.24839 | 5.45 | 1.04 | 528.341 | 532.0871 | 524.4388 | 0 |
| 1740002400 | 521.80179 | -3.76 | -0.72 | 528.4348 | 529.4492 | 518.1342 | 0 |
| 1739916000 | 525.5635 | 10.23 | 1.99 | 519.0093 | 526.8899 | 518.15099 | 0 |
| 1739570400 | 515.3329 | -0.03 | -0.01 | 534.9861 | 539.0415 | 514.943 | 0 |
| 1739484000 | 515.3626 | -0.23 | -0.04 | 516.4564 | 518.0815 | 511.1906 | 0 |
| 1739397600 | 515.5913 | 6.4 | 1.26 | 507.7802 | 517.4697 | 502.2389 | 0 |
| 1739311200 | 509.1889 | -2.44 | -0.48 | 507.5423 | 510.0514 | 498.4311 | 0 |
| 1739224800 | 511.6285 | 2.71 | 0.53 | 513.5923 | 516.16869 | 509.2877 | 0 |
| 1738965600 | 508.9161 | -5.37 | -1.04 | 515.1313 | 521.73979 | 508.4441 | 0 |
| 1738879200 | 514.2839 | -2.85 | -0.55 | 508.7775 | 514.44129 | 505.9456 | 0 |
| 1738792800 | 517.1335 | -2.77 | -0.53 | 519.2572 | 522.24609 | 513.9874 | 0 |
| 1738706400 | 519.9038 | 8.4 | 1.64 | 509.8372 | 522.18449 | 507.3206 | 0 |
| 1738620000 | 511.5072 | 3.09 | 0.61 | 504.9804 | 515.0458 | 503.329 | 0 |
| 1738360800 | 508.4189 | -2.38 | -0.47 | 514.0001 | 515.1792 | 505.7463 | 0 |
| 1738274400 | 510.7959 | 17.82 | 3.62 | 501.9928 | 515.66909 | 500.8138 | 0 |
| 1738188000 | 492.9747 | 7.05 | 1.45 | 486.2945 | 499.2619 | 485.6658 | 0 |
| 1738101600 | 485.9232 | 6.5 | 1.36 | 475.7863 | 486.159 | 475.3934 | 0 |
| 1738015200 | 479.4234 | -10.36 | -2.11 | 480.5234 | 487.202 | 472.3519 | 0 |
| 1737756000 | 489.779 | 5.16 | 1.07 | 491.1142 | 497.7119 | 488.6008 | 0 |
| 1737669600 | 484.6166 | -9.29 | -1.88 | 489.3286 | 489.4072 | 478.7265 | 0 |
| 1737583200 | 493.9041 | -1.59 | -0.32 | 495.239 | 497.2021 | 488.7999 | 0 |
| 1737496800 | 495.4948 | 6.36 | 1.30 | 488.6639 | 495.5733 | 486.4654 | 0 |
| 1737151200 | 489.1396 | -7.48 | -1.51 | 492.2003 | 493.9269 | 485.2942 | 0 |
| 1737064800 | 496.615 | 2.18 | 0.44 | 499.5184 | 501.951 | 496.4581 | 0 |
| 1736978400 | 494.438 | 16.77 | 3.51 | 481.6488 | 495.6933 | 480.2365 | 0 |
| 1736892000 | 477.6694 | 2.02 | 0.42 | 477.6694 | 479.8661 | 474.1391 | 0 |
| 1736805600 | 475.652 | -14.97 | -3.05 | 489.85 | 491.1836 | 474.3185 | 0 |
| 1736546400 | 490.6185 | 8.9 | 1.85 | 489.6775 | 499.3225 | 481.8361 | 0 |
| 1736373600 | 481.7229 | 1.31 | 0.27 | 480.6254 | 486.6619 | 478.0383 | 0 |
| 1736287200 | 480.4121 | 1.78 | 0.37 | 482.4502 | 486.4479 | 479.6282 | 0 |
| 1736200800 | 478.6314 | 6.99 | 1.48 | 472.9881 | 485.2151 | 472.126 | 0 |
| 1735941600 | 471.6453 | 3.19 | 0.68 | 470.4701 | 476.0329 | 470.3917 | 0 |
| 1735855200 | 468.456 | 10.37 | 2.26 | 464.3039 | 470.7279 | 463.5205 | 0 |
| 1735682400 | 458.085 | -2.84 | -0.62 | 460.2781 | 461.8445 | 457.5368 | 0 |
| 1735596000 | 460.9285 | -9 | -1.91 | 468.9165 | 470.8743 | 458.5791 | 0 |
| 1735336800 | 469.9242 | -4.95 | -1.04 | 474.3082 | 474.6213 | 468.1237 | 0 |
| 1735250400 | 474.8783 | 1.68 | 0.35 | 473.2345 | 477.2266 | 472.1386 | 0 |
| 1735077600 | 473.2007 | 0.29 | 0.06 | 474.1398 | 474.6093 | 471.3225 | 0 |
| 1734991200 | 472.9099 | 1.89 | 0.40 | 472.5969 | 474.4749 | 469.467 | 0 |
| 1734732000 | 471.0207 | 9.52 | 2.06 | 460.6174 | 471.099 | 456.8628 | 0 |
| 1734645600 | 461.5013 | -19.1 | -3.98 | 468.9313 | 471.3558 | 456.0265 | 0 |
| 1734559200 | 480.6059 | -4.4 | -0.91 | 482.4045 | 484.0468 | 478.7291 | 0 |
| 1734472800 | 485.0058 | -1.04 | -0.21 | 482.6601 | 485.084 | 478.8287 | 0 |
| 1734386400 | 486.0428 | 0.88 | 0.18 | 486.9028 | 488.5446 | 484.3228 | 0 |
