Hot Features
프리미엄
DJ Commodity Index Soybeans Inverse ER (DJCSO1IP)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 9.43198 | -0.06 | -0.60 | 9.42291 | 9.43651 | 9.34815 | 0 |
| 1739484000 | 9.4886199 | -0.02 | -0.21 | 9.46856 | 9.5414999 | 9.46218 | 0 |
| 1739397600 | 9.50851 | 0.13 | 1.42 | 9.38357 | 9.53118 | 9.37735 | 0 |
| 1739311200 | 9.37508 | 0.06 | 0.60 | 9.31154 | 9.38611 | 9.2537299 | 0 |
| 1739224800 | 9.31904 | 0 | 0.01 | 9.35223 | 9.36374 | 9.29426 | 0 |
| 1738965600 | 9.31816 | 0.08 | 0.89 | 9.23771 | 9.33555 | 9.23771 | 0 |
| 1738879200 | 9.23563 | -0.03 | -0.37 | 9.20061 | 9.3166 | 9.16997 | 0 |
| 1738792800 | 9.27007 | 0.17 | 1.84 | 9.069 | 9.287 | 9.06689 | 0 |
| 1738706400 | 9.10293 | -0.14 | -1.54 | 9.26896 | 9.2908 | 9.08109 | 0 |
| 1738620000 | 9.2448599 | -0.15 | -1.63 | 9.4544599 | 9.46798 | 9.22908 | 0 |
| 1738360800 | 9.39809 | 0.02 | 0.24 | 9.3936 | 9.46545 | 9.30604 | 0 |
| 1738274400 | 9.37564 | 0.15 | 1.63 | 9.28206 | 9.39305 | 9.27553 | 0 |
| 1738188000 | 9.22528 | -0.14 | -1.53 | 9.30599 | 9.33513 | 9.2230399 | 0 |
| 1738101600 | 9.36876 | -0 | -0.05 | 9.40015 | 9.4046299 | 9.32168 | 0 |
| 1738015200 | 9.3732 | 0.1 | 1.07 | 9.36441 | 9.39736 | 9.31828 | 0 |
| 1737756000 | 9.27439 | 0.1 | 1.13 | 9.28948 | 9.3434 | 9.21615 | 0 |
| 1737669600 | 9.17046 | -0.1 | -1.11 | 9.33297 | 9.34175 | 9.10019 | 0 |
| 1737583200 | 9.27372 | 0.07 | 0.73 | 9.22857 | 9.31242 | 9.12536 | 0 |
| 1737496800 | 9.20663 | -0.28 | -2.93 | 9.34651 | 9.37173 | 9.17911 | 0 |
| 1737151200 | 9.48409 | -0.13 | -1.33 | 9.56911 | 9.62578 | 9.43686 | 0 |
| 1737064800 | 9.61225 | 0.19 | 1.96 | 9.52199 | 9.62578 | 9.50394 | 0 |
| 1736978400 | 9.42708 | 0.04 | 0.45 | 9.35105 | 9.4360199 | 9.31304 | 0 |
| 1736892000 | 9.38443 | 0.05 | 0.56 | 9.29592 | 9.40435 | 9.22511 | 0 |
| 1736805600 | 9.33194 | -0.25 | -2.61 | 9.5024599 | 9.56553 | 9.32026 | 0 |
| 1736546400 | 9.58201 | -0.31 | -3.09 | 9.78635 | 9.82821 | 9.4983 | 0 |
| 1736373600 | 9.88772 | 0.03 | 0.33 | 9.8630099 | 9.90995 | 9.81854 | 0 |
| 1736287200 | 9.8556 | -0.01 | -0.10 | 9.95433 | 9.96667 | 9.84573 | 0 |
| 1736200800 | 9.86565 | -0.05 | -0.48 | 9.79071 | 9.87315 | 9.73075 | 0 |
| 1735941600 | 9.91302 | 0.2 | 2.08 | 9.75701 | 9.94663 | 9.74981 | 0 |
| 1735855200 | 9.71139 | -0.03 | -0.33 | 9.73065 | 9.79565 | 9.68009 | 0 |
| 1735682400 | 9.74315 | -0.19 | -1.89 | 9.89066 | 9.9056599 | 9.72565 | 0 |
| 1735596000 | 9.93071 | -0.01 | -0.13 | 9.88302 | 9.96837 | 9.79265 | 0 |
| 1735336800 | 9.94319 | 0.08 | 0.80 | 9.88384 | 9.95061 | 9.86406 | 0 |
| 1735250400 | 9.86406 | -0.18 | -1.78 | 10.02757 | 10.03012 | 9.86151 | 0 |
| 1735077600 | 10.04308 | -0.04 | -0.38 | 10.05342 | 10.07668 | 10.02498 | 0 |
| 1734991200 | 10.08189 | 0.05 | 0.46 | 10.04598 | 10.11524 | 10.01776 | 0 |
| 1734732000 | 10.03538 | -0.13 | -1.26 | 10.11703 | 10.12493 | 10.01694 | 0 |
| 1734645600 | 10.16392 | -0.15 | -1.43 | 10.29662 | 10.35079 | 10.16392 | 0 |
| 1734559200 | 10.31099 | 0.25 | 2.45 | 10.15932 | 10.32642 | 10.1439 | 0 |
| 1734472800 | 10.06421 | 0.08 | 0.76 | 9.97048 | 10.1326 | 9.97048 | 0 |
| 1734386400 | 9.98826 | 0.08 | 0.80 | 9.8589 | 10.0007 | 9.8589 | 0 |
| 1734127200 | 9.90853 | 0.08 | 0.79 | 9.86937 | 9.92076 | 9.8498 | 0 |
| 1734040800 | 9.83073 | 0 | 0.05 | 9.85821 | 9.88912 | 9.80228 | 0 |
| 1733954400 | 9.82583 | -0.01 | -0.11 | 9.8465399 | 9.90621 | 9.78195 | 0 |
| 1733868000 | 9.83662 | -0.05 | -0.55 | 9.87748 | 9.88247 | 9.79575 | 0 |
| 1733781600 | 9.89143 | 0.04 | 0.44 | 9.8429 | 9.92857 | 9.75773 | 0 |
| 1733522400 | 9.84785 | -0.01 | -0.13 | 9.87016 | 9.90982 | 9.81563 | 0 |
| 1733436000 | 9.86039 | -0.09 | -0.87 | 9.91099 | 9.96158 | 9.85028 | 0 |
| 1733349600 | 9.94652 | 0.07 | 0.73 | 9.93906 | 9.98635 | 9.91914 | 0 |
| 1733263200 | 9.87434 | -0.06 | -0.63 | 9.89704 | 9.92226 | 9.80119 | 0 |
| 1733176800 | 9.93741 | 0.05 | 0.53 | 9.93741 | 10.01743 | 9.8924 | 0 |
| 1732917600 | 9.88488 | -0.02 | -0.23 | 9.90492 | 9.96502 | 9.81476 | 0 |
| 1732744800 | 9.90745 | -0.05 | -0.46 | 9.89732 | 9.93276 | 9.84923 | 0 |
| 1732658400 | 9.95303 | 0.01 | 0.08 | 9.95555 | 10.0261 | 9.88248 | 0 |
| 1732572000 | 9.94552 | -0.03 | -0.28 | 9.89742 | 9.96071 | 9.88477 | 0 |
| 1732312800 | 9.97354 | -0.04 | -0.41 | 9.99659 | 10.0427 | 9.94025 | 0 |
| 1732226400 | 10.01459 | 0.12 | 1.26 | 9.84984 | 10.02956 | 9.80741 | 0 |
| 1732140000 | 9.88978 | 0.08 | 0.85 | 9.87013 | 9.9413699 | 9.84311 | 0 |
| 1732053600 | 9.80637 | 0.1 | 1.01 | 9.74631 | 9.8424 | 9.70547 | 0 |
| 1731967200 | 9.7079799 | -0.09 | -0.90 | 9.87261 | 9.90209 | 9.70552 | 0 |
