Hot Features
프리미엄
DJ Commodity Index Soybeans Inverse TR (DJCSO1IT)
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 | 15.76403 | -0.09 | -0.59 | 15.74889 | 15.7716 | 15.62394 | 0 |
| 1739484000 | 15.85682 | -0.03 | -0.20 | 15.8233 | 15.94518 | 15.81264 | 0 |
| 1739397600 | 15.88818 | 0.22 | 1.44 | 15.67944 | 15.92606 | 15.66904 | 0 |
| 1739311200 | 15.6634 | 0.1 | 0.61 | 15.55725 | 15.68182 | 15.46069 | 0 |
| 1739224800 | 15.56795 | 0.01 | 0.04 | 15.61969 | 15.6426 | 15.52656 | 0 |
| 1738965600 | 15.56097 | 0.14 | 0.91 | 15.42665 | 15.59001 | 15.42665 | 0 |
| 1738879200 | 15.42135 | -0.06 | -0.36 | 15.36289 | 15.55654 | 15.31173 | 0 |
| 1738792800 | 15.47702 | 0.28 | 1.85 | 15.14137 | 15.50529 | 15.13784 | 0 |
| 1738706400 | 15.19622 | -0.24 | -1.52 | 15.47335 | 15.50981 | 15.15976 | 0 |
| 1738620000 | 15.4313 | -0.25 | -1.60 | 15.78103 | 15.8036 | 15.40498 | 0 |
| 1738360800 | 15.68148 | 0.04 | 0.25 | 15.67399 | 15.79385 | 15.52791 | 0 |
| 1738274400 | 15.64219 | 0.25 | 1.64 | 15.48608 | 15.67123 | 15.47518 | 0 |
| 1738188000 | 15.38955 | -0.24 | -1.52 | 15.52417 | 15.57278 | 15.38581 | 0 |
| 1738101600 | 15.62704 | -0.01 | -0.04 | 15.67939 | 15.68687 | 15.54853 | 0 |
| 1738015200 | 15.63261 | 0.17 | 1.10 | 15.61796 | 15.6729 | 15.54105 | 0 |
| 1737756000 | 15.46241 | 0.18 | 1.14 | 15.48758 | 15.57747 | 15.36533 | 0 |
| 1737669600 | 15.28737 | -0.17 | -1.10 | 15.55824 | 15.57288 | 15.17024 | 0 |
| 1737583200 | 15.45767 | 0.11 | 0.74 | 15.38241 | 15.52217 | 15.2104 | 0 |
| 1737496800 | 15.34402 | -0.45 | -2.88 | 15.57703 | 15.61905 | 15.29819 | 0 |
| 1737151200 | 15.79876 | -0.21 | -1.32 | 15.94037 | 16.03477 | 15.72009 | 0 |
| 1737064800 | 16.01033 | 0.31 | 1.98 | 15.86002 | 16.032879 | 15.82996 | 0 |
| 1736978400 | 15.7001 | 0.07 | 0.47 | 15.5735 | 15.71499 | 15.5102 | 0 |
| 1736892000 | 15.62724 | 0.09 | 0.57 | 15.47986 | 15.66039 | 15.36196 | 0 |
| 1736805600 | 15.538 | -0.41 | -2.57 | 15.82182 | 15.9268 | 15.51856 | 0 |
| 1736546400 | 15.94861 | -0.5 | -3.07 | 16.28868 | 16.358339 | 15.8093 | 0 |
| 1736373600 | 16.45351 | 0.06 | 0.34 | 16.4124 | 16.49051 | 16.33841 | 0 |
| 1736287200 | 16.39814 | -0.01 | -0.09 | 16.56239 | 16.58292 | 16.38172 | 0 |
| 1736200800 | 16.412939 | -0.07 | -0.44 | 16.28829 | 16.4254 | 16.18858 | 0 |
| 1735941600 | 16.485869 | 0.34 | 2.09 | 16.22644 | 16.54175 | 16.214459 | 0 |
| 1735855200 | 16.14867 | -0.05 | -0.30 | 16.180689 | 16.28875 | 16.09665 | 0 |
| 1735682400 | 16.19765 | -0.31 | -1.88 | 16.44285 | 16.46778 | 16.16856 | 0 |
| 1735596000 | 16.50747 | -0.01 | -0.09 | 16.42822 | 16.570039 | 16.27805 | 0 |
| 1735336800 | 16.52234 | 0.13 | 0.81 | 16.423729 | 16.534669 | 16.39087 | 0 |
| 1735250400 | 16.388929 | -0.29 | -1.76 | 16.66052 | 16.66477 | 16.38468 | 0 |
| 1735077600 | 16.68234 | -0.06 | -0.37 | 16.69951 | 16.73816 | 16.65229 | 0 |
| 1734991200 | 16.74483 | 0.08 | 0.50 | 16.685199 | 16.8002 | 16.63835 | 0 |
| 1734732000 | 16.66166 | -0.21 | -1.25 | 16.79721 | 16.81033 | 16.631049 | 0 |
| 1734645600 | 16.87305 | -0.24 | -1.41 | 17.09332 | 17.18323 | 16.87305 | 0 |
| 1734559200 | 17.11514 | 0.41 | 2.46 | 16.86341 | 17.14074 | 16.83781 | 0 |
| 1734472800 | 16.70357 | 0.13 | 0.77 | 16.54803 | 16.81707 | 16.54803 | 0 |
| 1734386400 | 16.57556 | 0.14 | 0.84 | 16.360959 | 16.5962 | 16.360959 | 0 |
| 1734127200 | 16.43738 | 0.13 | 0.80 | 16.37243 | 16.45768 | 16.33996 | 0 |
| 1734040800 | 16.30638 | 0.01 | 0.06 | 16.35602 | 16.40321 | 16.25919 | 0 |
| 1733954400 | 16.296299 | -0.02 | -0.10 | 16.330639 | 16.42958 | 16.22352 | 0 |
| 1733868000 | 16.31222 | -0.09 | -0.54 | 16.37998 | 16.38825 | 16.24446 | 0 |
| 1733781600 | 16.40114 | 0.08 | 0.48 | 16.320699 | 16.4627 | 16.17953 | 0 |
| 1733522400 | 16.32288 | -0.02 | -0.11 | 16.35985 | 16.42558 | 16.269469 | 0 |
| 1733436000 | 16.34166 | -0.14 | -0.85 | 16.4255 | 16.509329 | 16.3249 | 0 |
| 1733349600 | 16.48236 | 0.12 | 0.74 | 16.46999 | 16.54835 | 16.43699 | 0 |
| 1733263200 | 16.36074 | -0.1 | -0.62 | 16.39835 | 16.44014 | 16.23957 | 0 |
| 1733176800 | 16.46322 | 0.09 | 0.57 | 16.46322 | 16.59574 | 16.38868 | 0 |
| 1732917600 | 16.370159 | -0.03 | -0.20 | 16.40333 | 16.502849 | 16.254059 | 0 |
| 1732744800 | 16.403479 | -0.07 | -0.45 | 16.38671 | 16.44538 | 16.307099 | 0 |
| 1732658400 | 16.47691 | 0.01 | 0.09 | 16.481079 | 16.59786 | 16.360119 | 0 |
| 1732572000 | 16.46244 | -0.04 | -0.24 | 16.38286 | 16.48757 | 16.36192 | 0 |
| 1732312800 | 16.5027 | -0.07 | -0.40 | 16.54084 | 16.61711 | 16.44761 | 0 |
| 1732226400 | 16.56856 | 0.21 | 1.27 | 16.296029 | 16.59334 | 16.225829 | 0 |
| 1732140000 | 16.36008 | 0.14 | 0.86 | 16.32757 | 16.4454 | 16.282879 | 0 |
| 1732053600 | 16.220109 | 0.16 | 1.03 | 16.12078 | 16.27971 | 16.053239 | 0 |
| 1731967200 | 16.055409 | -0.14 | -0.86 | 16.32757 | 16.37632 | 16.05135 | 0 |
