Hot Features
프리미엄
DJ Commodity Index Natural Gas 2X Leveraged TR (DJCNG2LT)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1.1702 | -0.02 | -1.74 | 1.1888 | 1.2002 | 1.0822 | 0 |
| 1744318800 | 1.1909 | -0.17 | -12.21 | 1.3072999 | 1.3197 | 1.1231 | 0 |
| 1744232400 | 1.3566 | 0.22 | 19.25 | 1.1534 | 1.3733 | 1.0592 | 0 |
| 1744146000 | 1.1376 | -0.13 | -10.06 | 1.2612 | 1.3528 | 1.1328 | 0 |
| 1744059600 | 1.2649 | -0.13 | -9.19 | 1.3311 | 1.4664 | 1.2605 | 0 |
| 1743800400 | 1.3929 | -0.24 | -14.53 | 1.5832 | 1.6353 | 1.3913 | 0 |
| 1743714000 | 1.6297 | 0.06 | 4.01 | 1.5213 | 1.6838 | 1.5189999 | 0 |
| 1743627600 | 1.5668 | 0.07 | 4.96 | 1.508 | 1.5933 | 1.4974 | 0 |
| 1743541200 | 1.4927999 | -0.13 | -8.00 | 1.622 | 1.6323 | 1.4802 | 0 |
| 1743454800 | 1.6226 | 0.05 | 2.98 | 1.6926 | 1.7268 | 1.5744 | 0 |
| 1743195600 | 1.5755999 | 0.11 | 7.16 | 1.4576 | 1.5951 | 1.408 | 0 |
| 1743109200 | 1.4703 | 0.04 | 2.92 | 1.3368 | 1.4985 | 1.3324 | 0 |
| 1743022800 | 1.4286 | -0.01 | -0.76 | 1.4754 | 1.4968999 | 1.4071 | 0 |
| 1742936400 | 1.4396 | -0.06 | -3.68 | 1.5062 | 1.5463 | 1.4017 | 0 |
| 1742850000 | 1.4946 | -0.05 | -3.45 | 1.5339 | 1.5748 | 1.4869 | 0 |
| 1742590800 | 1.548 | -0.02 | -1.04 | 1.5078 | 1.6006 | 1.4907999 | 0 |
| 1742504400 | 1.5643 | -0.22 | -12.28 | 1.7402 | 1.7874 | 1.556 | 0 |
| 1742418000 | 1.7833 | 0.16 | 9.65 | 1.6558 | 1.7952 | 1.6424 | 0 |
| 1742331600 | 1.6263 | 0.02 | 1.19 | 1.587 | 1.6854 | 1.5736 | 0 |
| 1742245200 | 1.6072 | -0.07 | -4.05 | 1.7262 | 1.7608 | 1.6056 | 0 |
| 1741986000 | 1.675 | -0.01 | -0.38 | 1.654 | 1.7056 | 1.5678 | 0 |
| 1741899600 | 1.6814 | 0.03 | 1.57 | 1.6379999 | 1.7503 | 1.5608 | 0 |
| 1741813200 | 1.6554 | -0.32 | -16.25 | 1.8948 | 1.9159 | 1.6439 | 0 |
| 1741726800 | 1.9765 | -0.03 | -1.63 | 2.0009 | 2.0936 | 1.9154 | 0 |
| 1741640400 | 2.0093 | 0.08 | 4.12 | 2.1535 | 2.1663 | 1.9755 | 0 |
| 1741384800 | 1.9297 | 0.08 | 4.27 | 1.7898 | 1.9468 | 1.7014 | 0 |
| 1741298400 | 1.8506 | -0.13 | -6.46 | 1.9102 | 1.9866 | 1.808 | 0 |
| 1741212000 | 1.9784 | 0.09 | 4.75 | 1.8324 | 2.0288 | 1.7863 | 0 |
| 1741125600 | 1.8887 | 0.19 | 10.88 | 1.655 | 2.0555 | 1.6484 | 0 |
| 1741039200 | 1.7034 | 0.22 | 15.16 | 1.4473 | 1.7389 | 1.4464999 | 0 |
| 1740780000 | 1.4792 | -0.08 | -4.87 | 1.5671 | 1.5679 | 1.4752 | 0 |
| 1740693600 | 1.555 | -0.03 | -1.66 | 1.5789 | 1.6618 | 1.5143 | 0 |
| 1740607200 | 1.5813 | -0.14 | -8.03 | 1.7162 | 1.7437 | 1.5663 | 0 |
| 1740520800 | 1.7194 | 0.12 | 7.29 | 1.6028 | 1.7258 | 1.5923 | 0 |
| 1740434400 | 1.6026 | -0.12 | -6.90 | 1.591 | 1.6302 | 1.5125 | 0 |
| 1740175200 | 1.7214 | 0.03 | 2.07 | 1.8164 | 1.8717 | 1.6793 | 0 |
| 1740088800 | 1.6865 | -0.1 | -5.57 | 1.7537 | 1.7562 | 1.615 | 0 |
| 1740002400 | 1.7859 | 0.18 | 11.27 | 1.6157 | 1.7996 | 1.5907 | 0 |
| 1739916000 | 1.605 | 0.21 | 14.68 | 1.3095 | 1.6065 | 1.3042 | 0 |
| 1739570400 | 1.3996 | 0.06 | 4.74 | 1.3738 | 1.4475 | 1.3583 | 0 |
| 1739484000 | 1.3363 | 0.04 | 3.13 | 1.365 | 1.4386 | 1.3178 | 0 |
| 1739397600 | 1.2957 | 0.03 | 2.39 | 1.2464 | 1.3095 | 1.2347999 | 0 |
| 1739311200 | 1.2654 | 0.05 | 4.37 | 1.2403 | 1.3031 | 1.2388999 | 0 |
| 1739224800 | 1.2124 | 0.09 | 8.08 | 1.2007 | 1.2403 | 1.1518 | 0 |
| 1738965600 | 1.1218 | -0.07 | -5.52 | 1.1832 | 1.2077 | 1.1204 | 0 |
| 1738879200 | 1.1873 | 0.03 | 2.69 | 1.155 | 1.2073 | 1.1185 | 0 |
| 1738792800 | 1.1561999 | 0.07 | 6.45 | 1.0435 | 1.1621999 | 1.0254 | 0 |
| 1738706400 | 1.0861 | -0.07 | -5.68 | 1.0778 | 1.1294 | 1.0276 | 0 |
| 1738620000 | 1.1515 | 0.19 | 20.31 | 1.1105 | 1.1868 | 1.0979 | 0 |
| 1738360800 | 0.9571 | -0.005 | -0.52 | 0.9823 | 0.9936 | 0.9249 | 0 |
| 1738274400 | 0.9621 | -0.0735 | -7.10 | 1.0416 | 1.0835999 | 0.9535 | 0 |
| 1738188000 | 1.0356 | 0.03 | 2.72 | 0.9935 | 1.057 | 0.9767 | 0 |
| 1738101600 | 1.0082 | -0.09 | -8.23 | 1.0616 | 1.0731 | 0.9913 | 0 |
| 1738015200 | 1.0986 | -0.14 | -11.39 | 1.1087 | 1.1432 | 1.0447 | 0 |
| 1737756000 | 1.2398 | -0.01 | -1.08 | 1.1972 | 1.2542 | 1.1625 | 0 |
| 1737669600 | 1.2533 | -0.03 | -1.99 | 1.268 | 1.3359 | 1.2103 | 0 |
| 1737583200 | 1.2788 | 0.11 | 9.57 | 1.1782999 | 1.2844 | 1.1525 | 0 |
| 1737496800 | 1.1671 | -0.09 | -7.48 | 1.239 | 1.2499 | 1.1605 | 0 |
| 1737151200 | 1.2615 | -0.2 | -13.80 | 1.3698999 | 1.3707 | 1.2466 | 0 |
| 1737064800 | 1.4635 | 0.13 | 9.39 | 1.3238 | 1.4755 | 1.2952999 | 0 |
| 1736978400 | 1.3379 | 0.1 | 7.86 | 1.2279 | 1.3401 | 1.2076 | 0 |
| 1736892000 | 1.2404 | 0 | 0.07 | 1.1842 | 1.2728 | 1.1278999 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
