Hot Features
프리미엄
DJ Commodity Index Natural Gas Inverse TR (DJCNG1IT)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 301.85199 | -2.3 | -0.76 | 303.3514 | 308.2905 | 296.2074 | 0 |
| 1732572000 | 304.1514 | -14.09 | -4.43 | 299.4979 | 306.1874 | 291.8389 | 0 |
| 1732312800 | 318.2393 | 16.68 | 5.53 | 296.9218 | 321.6189 | 296.9218 | 0 |
| 1732226400 | 301.55489 | -7.87 | -2.54 | 299.27339 | 307.0303 | 291.699 | 0 |
| 1732140000 | 309.4264 | -17.16 | -5.25 | 323.2826 | 323.38369 | 306.3922 | 0 |
| 1732053600 | 326.5828 | -4.22 | -1.27 | 331.5666 | 336.3427 | 321.2875 | 0 |
| 1731967200 | 330.7988 | -10.45 | -3.06 | 333.9889 | 341.3592 | 330.35879 | 0 |
| 1731708000 | 341.2516 | -4.13 | -1.20 | 351.6529 | 354.2532 | 340.008 | 0 |
| 1731621600 | 345.3819 | 15.66 | 4.75 | 331.9846 | 345.6911 | 330.5419 | 0 |
| 1731535200 | 329.7232 | -8.03 | -2.38 | 340.811 | 345.994 | 327.3175 | 0 |
| 1731448800 | 337.753 | 0.4 | 0.12 | 334.249 | 343.2972 | 327.729 | 0 |
| 1731362400 | 337.3562 | -30.83 | -8.37 | 347.5379 | 348.1759 | 332.385 | 0 |
| 1731103200 | 368.1897 | 3.39 | 0.93 | 364.1202 | 371.3283 | 357.7898 | 0 |
| 1731016800 | 364.7961 | 7.22 | 2.02 | 358.5432 | 369.2253 | 353.8536 | 0 |
| 1730930400 | 357.5714 | -10.09 | -2.74 | 367.0926 | 369.4384 | 351.362 | 0 |
| 1730844000 | 367.6628 | 13.84 | 3.91 | 353.2688 | 370.7199 | 349.8296 | 0 |
| 1730757600 | 353.8265 | -16.97 | -4.58 | 378.1756 | 379.7061 | 353.27 | 0 |
| 1730494800 | 370.7923 | 6.36 | 1.75 | 366.6175 | 374.6977 | 362.3081 | 0 |
| 1730408400 | 364.4297 | 16.66 | 4.79 | 352.0879 | 366.8736 | 350.0106 | 0 |
| 1730322000 | 347.7664 | 1.98 | 0.57 | 344.1367 | 356.4776 | 342.5638 | 0 |
| 1730235600 | 345.7875 | 0.2 | 0.06 | 348.3209 | 353.7495 | 342.2891 | 0 |
| 1730149200 | 345.5905 | 24.36 | 7.58 | 330.1 | 351.7243 | 329.2683 | 0 |
| 1729890000 | 321.2353 | -7.31 | -2.22 | 329.6418 | 335.1005 | 320.47109 | 0 |
| 1729803600 | 328.5441 | -14.87 | -4.33 | 335.7626 | 342.8628 | 327.3608 | 0 |
| 1729717200 | 343.4117 | -0.3 | -0.09 | 346.2632 | 349.5899 | 342.8176 | 0 |
| 1729630800 | 343.7096 | -11.21 | -3.16 | 352.6901 | 357.4966 | 340.9269 | 0 |
| 1729544400 | 354.9181 | -5.59 | -1.55 | 361.044 | 361.826 | 351.5293 | 0 |
| 1729285200 | 360.5107 | 8.01 | 2.27 | 352.2957 | 360.7597 | 352.1712 | 0 |
| 1729198800 | 352.498 | 1.65 | 0.47 | 352.004 | 353.6095 | 344.5944 | 0 |
| 1729112400 | 350.8486 | 11.67 | 3.44 | 341.2926 | 351.9999 | 339.9111 | 0 |
| 1729026000 | 339.1796 | -1.35 | -0.40 | 346.153 | 346.153 | 332.4387 | 0 |
| 1728939600 | 340.5313 | 12.29 | 3.74 | 332.35469 | 340.7465 | 331.8167 | 0 |
| 1728680400 | 328.2455 | 6.02 | 1.87 | 320.6417 | 329.6125 | 317.3524 | 0 |
| 1728594000 | 322.2257 | 0.22 | 0.07 | 324.1786 | 329.1157 | 319.5267 | 0 |
| 1728507600 | 322.0058 | 8.37 | 2.67 | 317.53789 | 324.97 | 315.4543 | 0 |
| 1728421200 | 313.6333 | 1.79 | 0.57 | 311.3709 | 317.3454 | 308.7351 | 0 |
| 1728334800 | 311.8412 | 11.28 | 3.75 | 304.15589 | 316.2629 | 302.4715 | 0 |
| 1728075600 | 300.5606 | 11.63 | 4.03 | 288.6837 | 301.9235 | 284.49759 | 0 |
| 1727989200 | 288.9277 | -8.63 | -2.90 | 294.2928 | 296.35629 | 287.8959 | 0 |
| 1727902800 | 297.5584 | 1.16 | 0.39 | 292.94799 | 299.3001 | 286.1862 | 0 |
| 1727816400 | 296.3996 | 2.45 | 0.83 | 295.9974 | 303.74079 | 292.377 | 0 |
| 1727730000 | 293.9491 | -2.14 | -0.72 | 297.8248 | 299.6606 | 291.3993 | 0 |
| 1727470800 | 296.0917 | -16.56 | -5.30 | 314.04809 | 316.5483 | 293.1369 | 0 |
| 1727384400 | 312.6548 | 7.1 | 2.32 | 303.4251 | 315.1523 | 298.8645 | 0 |
| 1727298000 | 305.5521 | -3.17 | -1.03 | 304.2248 | 308.2068 | 298.3623 | 0 |
| 1727211600 | 308.7208 | 6.59 | 2.18 | 299.7259 | 310.20229 | 297.7153 | 0 |
| 1727125200 | 302.1325 | -15.4 | -4.85 | 314.7502 | 315.21749 | 300.8474 | 0 |
| 1726866000 | 317.53269 | -16.02 | -4.80 | 333.6 | 335.1424 | 314.7049 | 0 |
| 1726779600 | 333.5557 | -4.03 | -1.19 | 336.8448 | 345.2648 | 333.2926 | 0 |
| 1726693200 | 337.5844 | 6.01 | 1.81 | 331.498 | 338.0916 | 326.0457 | 0 |
| 1726606800 | 331.5756 | 3.39 | 1.03 | 328.5922 | 332.0729 | 321.8795 | 0 |
| 1726520400 | 328.1807 | -6.57 | -1.96 | 337.6087 | 339.9334 | 325.8559 | 0 |
| 1726261200 | 334.7542 | 6.13 | 1.86 | 327.4901 | 335.9777 | 323.9728 | 0 |
| 1726174800 | 328.6257 | -9 | -2.67 | 338.1254 | 343.6049 | 323.9171 | 0 |
| 1726088400 | 337.6245 | -5.24 | -1.53 | 342.1356 | 346.5012 | 331.9783 | 0 |
| 1726002000 | 342.863 | -9.04 | -2.57 | 355.3393 | 355.3393 | 338.8819 | 0 |
| 1725915600 | 351.9 | 16.37 | 4.88 | 347.1784 | 353.0804 | 339.9484 | 0 |
| 1725656400 | 335.52679 | -3.09 | -0.91 | 336.579 | 341.6893 | 332.9717 | 0 |
| 1725570000 | 338.6203 | -18.25 | -5.11 | 358.9179 | 359.2507 | 333.6291 | 0 |
| 1725483600 | 356.872 | 10.39 | 3.00 | 346.614 | 358.9237 | 337.145 | 0 |
| 1725397200 | 346.4843 | -14.36 | -3.98 | 350.2114 | 369.1858 | 346.4843 | 0 |
| 1725051600 | 360.8483 | 2.58 | 0.72 | 355.8139 | 366.0505 | 353.1289 | 0 |
| 1724965200 | 358.268 | -7.09 | -1.94 | 361.9286 | 377.9655 | 356.5248 | 0 |
| 1724878800 | 365.3618 | -2.24 | -0.61 | 368.5353 | 378.9375 | 358.1331 | 0 |
| 1724792400 | 367.6024 | 7.65 | 2.13 | 365.9125 | 374.193 | 363.8846 | 0 |
