Hot Features
프리미엄
DJ Commodity Index Zinc 2X Inverse TR (DJCIZ2IT)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 18.36017 | -0.21 | -1.13 | 18.78309 | 18.85022 | 18.21919 | 0 |
| 1738101600 | 18.56913 | 0.76 | 4.29 | 18.1871 | 18.60044 | 18.03679 | 0 |
| 1738015200 | 17.80461 | 0.02 | 0.13 | 17.91852 | 17.94383 | 17.60212 | 0 |
| 1737756000 | 17.78197 | 0.22 | 1.26 | 17.03183 | 17.81917 | 16.96983 | 0 |
| 1737669600 | 17.56093 | 0.52 | 3.08 | 17.43794 | 17.63121 | 17.24467 | 0 |
| 1737583200 | 17.03646 | 0.31 | 1.84 | 16.97293 | 17.12309 | 16.77657 | 0 |
| 1737496800 | 16.727879 | 0.38 | 2.30 | 16.45419 | 16.81725 | 16.41509 | 0 |
| 1737151200 | 16.351959 | -0.85 | -4.93 | 16.66391 | 16.89787 | 16.30996 | 0 |
| 1737064800 | 17.20017 | -0.11 | -0.62 | 17.21837 | 17.41252 | 17.04849 | 0 |
| 1736978400 | 17.30672 | 0.06 | 0.36 | 17.9258 | 17.95615 | 17.17927 | 0 |
| 1736892000 | 17.24538 | 0 | 0.02 | 17.13648 | 17.36033 | 17.00943 | 0 |
| 1736805600 | 17.24181 | 0.06 | 0.37 | 17.16358 | 17.3742 | 16.76641 | 0 |
| 1736546400 | 17.17863 | -0.54 | -3.06 | 17.1356 | 17.24624 | 16.73608 | 0 |
| 1736373600 | 17.72063 | 0.6 | 3.48 | 17.43279 | 17.92452 | 17.20491 | 0 |
| 1736287200 | 17.125 | 0.34 | 2.05 | 16.97372 | 17.18901 | 16.71187 | 0 |
| 1736200800 | 16.78097 | -0.03 | -0.16 | 16.81611 | 17.06796 | 16.34756 | 0 |
| 1735941600 | 16.80838 | 0.39 | 2.37 | 16.66233 | 16.94319 | 16.639859 | 0 |
| 1735855200 | 16.41997 | 0.65 | 4.14 | 15.72183 | 16.4253 | 15.7165 | 0 |
| 1735682400 | 15.76732 | 0.37 | 2.39 | 15.38362 | 15.94126 | 15.3785 | 0 |
| 1735596000 | 15.39862 | 0.16 | 1.02 | 15.01076 | 15.42884 | 14.99062 | 0 |
| 1735336800 | 15.24328 | 0.15 | 0.96 | 15.30768 | 15.50582 | 15.20861 | 0 |
| 1735250400 | 15.09784 | -0.07 | -0.49 | 15.09784 | 15.09784 | 15.09784 | 0 |
| 1735077600 | 15.17144 | -0.47 | -3.00 | 15.24016 | 15.27188 | 15.05515 | 0 |
| 1734991200 | 15.6408 | -0.31 | -1.93 | 15.57643 | 15.82317 | 15.32433 | 0 |
| 1734732000 | 15.94874 | 0.03 | 0.16 | 15.83006 | 16.17531 | 15.68441 | 0 |
| 1734645600 | 15.92359 | 0.38 | 2.47 | 15.976 | 16.04937 | 15.61962 | 0 |
| 1734559200 | 15.53936 | 0.25 | 1.65 | 15.6349 | 15.68518 | 15.46394 | 0 |
| 1734472800 | 15.28729 | 0.19 | 1.25 | 15.29714 | 15.44493 | 15.09516 | 0 |
| 1734386400 | 15.09879 | 0.4 | 2.69 | 14.7956 | 15.1509 | 14.72454 | 0 |
| 1734127200 | 14.70351 | -0.17 | -1.12 | 14.60683 | 14.78569 | 14.42797 | 0 |
| 1734040800 | 14.87002 | 0.41 | 2.85 | 14.27937 | 14.97154 | 14.27475 | 0 |
| 1733954400 | 14.4581 | 0.31 | 2.20 | 14.43071 | 14.52659 | 14.1225 | 0 |
| 1733868000 | 14.14679 | -0.17 | -1.18 | 14.45537 | 14.57511 | 14.14679 | 0 |
| 1733781600 | 14.31504 | -0.58 | -3.88 | 14.36367 | 14.47553 | 14.11563 | 0 |
| 1733522400 | 14.89268 | 0.36 | 2.49 | 14.60917 | 15.05535 | 14.51157 | 0 |
| 1733436000 | 14.53126 | -0.15 | -1.00 | 14.38484 | 14.55959 | 14.33761 | 0 |
| 1733349600 | 14.67741 | 0.15 | 1.00 | 14.52678 | 14.78568 | 14.41851 | 0 |
| 1733263200 | 14.53165 | -0.18 | -1.20 | 14.63217 | 14.82365 | 14.48378 | 0 |
| 1733176800 | 14.70831 | 0.27 | 1.90 | 14.71296 | 14.81515 | 14.42961 | 0 |
| 1732917600 | 14.4343 | 0.22 | 1.53 | 14.89671 | 14.97378 | 14.39804 | 0 |
| 1732744800 | 14.21613 | -0.65 | -4.36 | 14.29285 | 14.64289 | 14.04831 | 0 |
| 1732658400 | 14.86365 | -0.51 | -3.31 | 15.24481 | 15.29055 | 14.57906 | 0 |
| 1732572000 | 15.37324 | -0.42 | -2.66 | 15.58766 | 15.64127 | 15.2285 | 0 |
| 1732312800 | 15.79318 | 0.32 | 2.06 | 15.54175 | 15.93984 | 15.48414 | 0 |
| 1732226400 | 15.4742 | -0.32 | -2.03 | 15.74647 | 15.89832 | 15.32236 | 0 |
| 1732140000 | 15.79564 | -0.11 | -0.67 | 15.61559 | 16.04117 | 15.61559 | 0 |
| 1732053600 | 15.90162 | -0.1 | -0.60 | 15.82557 | 16.151509 | 15.75495 | 0 |
| 1731967200 | 15.99767 | -0.09 | -0.58 | 15.80178 | 16.35681 | 15.76913 | 0 |
| 1731708000 | 16.09161 | -0.19 | -1.16 | 15.95987 | 16.17944 | 15.20237 | 0 |
| 1731621600 | 16.279699 | 0.32 | 2.01 | 16.7717 | 16.96215 | 15.99932 | 0 |
| 1731535200 | 15.9587 | -0.24 | -1.50 | 16.536259 | 16.5918 | 15.71435 | 0 |
| 1731448800 | 16.201899 | 0.34 | 2.13 | 16.239239 | 16.51668 | 16.08452 | 0 |
| 1731362400 | 15.86415 | 0.09 | 0.59 | 15.85349 | 15.93882 | 15.3575 | 0 |
| 1731103200 | 15.77162 | 0.76 | 5.09 | 15.37967 | 15.91053 | 15.24075 | 0 |
| 1731016800 | 15.00706 | -0.91 | -5.71 | 15.10382 | 15.14682 | 14.65767 | 0 |
| 1730930400 | 15.9165 | 1.41 | 9.69 | 15.08022 | 15.9543 | 14.87705 | 0 |
| 1730844000 | 14.50987 | -0.77 | -5.05 | 14.96513 | 15.02583 | 14.50481 | 0 |
| 1730757600 | 15.28105 | 0.23 | 1.51 | 14.87899 | 15.42153 | 14.84508 | 0 |
| 1730494800 | 15.05359 | -0.21 | -1.41 | 15.30142 | 15.39245 | 14.74506 | 0 |
| 1730408400 | 15.26838 | 0.55 | 3.73 | 14.57844 | 15.40161 | 14.34719 | 0 |
| 1730322000 | 14.71986 | 0.41 | 2.89 | 14.40782 | 14.82081 | 14.23804 | 0 |
