Hot Features
프리미엄
DJ Industrial Average Inverse CarryFree Daily Index USD (DJIPICF)
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 | 1195.27 | 3.64 | 0.31 | 1191.63 | 1198.8 | 1188.69 | 0 |
| 1738101600 | 1191.63 | -3.66 | -0.31 | 1195.29 | 1197.66 | 1188.27 | 0 |
| 1738015200 | 1195.29 | -7.84 | -0.65 | 1203.13 | 1212.34 | 1194.97 | 0 |
| 1737756000 | 1203.13 | 3.79 | 0.32 | 1199.34 | 1205.59 | 1199.34 | 0 |
| 1737669600 | 1199.34 | -11.19 | -0.92 | 1210.53 | 1210.53 | 1199.33 | 0 |
| 1737583200 | 1210.53 | -3.61 | -0.30 | 1214.14 | 1214.14 | 1209.1099 | 0 |
| 1737496800 | 1214.14 | -15.21 | -1.24 | 1229.35 | 1229.35 | 1213.45 | 0 |
| 1737151200 | 1229.35 | -9.61 | -0.78 | 1238.96 | 1238.96 | 1224.6 | 0 |
| 1737064800 | 1238.96 | 1.96 | 0.16 | 1237 | 1241 | 1235.13 | 0 |
| 1736978400 | 1237 | -20.8 | -1.65 | 1257.8 | 1257.8 | 1234 | 0 |
| 1736892000 | 1257.8 | -6.62 | -0.52 | 1264.42 | 1268.59 | 1257.03 | 0 |
| 1736805600 | 1264.42 | -10.9 | -0.85 | 1275.32 | 1278.07 | 1263.85 | 0 |
| 1736546400 | 1275.32 | 20.5 | 1.63 | 1254.82 | 1277.1199 | 1254.82 | 0 |
| 1736373600 | 1254.82 | -3.16 | -0.25 | 1257.98 | 1263.88 | 1254.26 | 0 |
| 1736287200 | 1257.98 | 5.23 | 0.42 | 1252.75 | 1262.27 | 1246.19 | 0 |
| 1736200800 | 1252.75 | 0.75 | 0.06 | 1252 | 1255.38 | 1240.77 | 0 |
| 1735941600 | 1252 | -10.12 | -0.80 | 1262.1199 | 1262.1199 | 1250.49 | 0 |
| 1735855200 | 1262.1199 | 4.49 | 0.36 | 1257.63 | 1268.52 | 1247.04 | 0 |
| 1735682400 | 1257.63 | 0.87 | 0.07 | 1256.76 | 1261.25 | 1250.68 | 0 |
| 1735596000 | 1256.76 | 12.12 | 0.97 | 1244.64 | 1265.67 | 1244.64 | 0 |
| 1735336800 | 1244.64 | 9.51 | 0.77 | 1235.13 | 1251.21 | 1235.13 | 0 |
| 1735250400 | 1235.13 | -0.82 | -0.07 | 1235.95 | 1241.1199 | 1233.77 | 0 |
| 1735077600 | 1235.95 | -11.34 | -0.91 | 1247.29 | 1248.21 | 1235.93 | 0 |
| 1734991200 | 1247.29 | -1.95 | -0.16 | 1249.24 | 1258.67 | 1245.83 | 0 |
| 1734732000 | 1249.24 | -14.86 | -1.18 | 1264.1 | 1269.94 | 1238.02 | 0 |
| 1734645600 | 1264.1 | -0.46 | -0.04 | 1264.56 | 1264.56 | 1250.94 | 0 |
| 1734559200 | 1264.56 | 31.86 | 2.58 | 1232.7 | 1265.23 | 1225.94 | 0 |
| 1734472800 | 1232.7 | 7.5 | 0.61 | 1225.2 | 1235.88 | 1225.2 | 0 |
| 1734386400 | 1225.2 | 3.08 | 0.25 | 1222.1199 | 1226.06 | 1218.68 | 0 |
| 1734127200 | 1222.1199 | 2.39 | 0.20 | 1219.73 | 1223.1099 | 1215.99 | 0 |
| 1734040800 | 1219.73 | 6.44 | 0.53 | 1213.29 | 1220.03 | 1211.65 | 0 |
| 1733954400 | 1213.29 | 2.72 | 0.22 | 1210.57 | 1213.63 | 1207.2 | 0 |
| 1733868000 | 1210.57 | 4.19 | 0.35 | 1206.38 | 1212.17 | 1204.52 | 0 |
| 1733781600 | 1206.38 | 6.46 | 0.54 | 1199.92 | 1206.89 | 1197.82 | 0 |
| 1733522400 | 1199.92 | 3.3 | 0.28 | 1196.6199 | 1201.13 | 1192.4 | 0 |
| 1733436000 | 1196.6199 | 6.56 | 0.55 | 1190.06 | 1197.09 | 1188.85 | 0 |
| 1733349600 | 1190.06 | -8.27 | -0.69 | 1198.33 | 1198.33 | 1188.51 | 0 |
| 1733263200 | 1198.33 | 2.04 | 0.17 | 1196.29 | 1201.81 | 1192.74 | 0 |
| 1733176800 | 1196.29 | 3.42 | 0.29 | 1192.8699 | 1198.19 | 1190.53 | 0 |
| 1732917600 | 1192.8699 | -5.05 | -0.42 | 1197.92 | 1197.92 | 1188.57 | 0 |
| 1732744800 | 1197.92 | 3.68 | 0.31 | 1194.24 | 1198.77 | 1190.51 | 0 |
| 1732658400 | 1194.24 | -3.31 | -0.28 | 1197.55 | 1205.81 | 1193.1 | 0 |
| 1732572000 | 1197.55 | -12.02 | -0.99 | 1209.57 | 1209.57 | 1195.39 | 0 |
| 1732312800 | 1209.57 | -11.86 | -0.97 | 1221.43 | 1221.43 | 1208.8 | 0 |
| 1732226400 | 1221.43 | -13.14 | -1.06 | 1234.57 | 1236.32 | 1217.19 | 0 |
| 1732140000 | 1234.57 | -3.99 | -0.32 | 1238.56 | 1244.06 | 1232.96 | 0 |
| 1732053600 | 1238.56 | 3.43 | 0.28 | 1235.13 | 1247.8599 | 1235.13 | 0 |
| 1731967200 | 1235.13 | 1.57 | 0.13 | 1233.56 | 1237.74 | 1231.89 | 0 |
| 1731708000 | 1233.56 | 8.57 | 0.70 | 1224.99 | 1236.19 | 1224.99 | 0 |
| 1731621600 | 1224.99 | 5.75 | 0.47 | 1219.24 | 1226.23 | 1215.94 | 0 |
| 1731535200 | 1219.24 | -1.31 | -0.11 | 1220.55 | 1222.76 | 1214.16 | 0 |
| 1731448800 | 1220.55 | 10.44 | 0.86 | 1210.1099 | 1221.2 | 1207.04 | 0 |
| 1731362400 | 1210.1099 | -8.43 | -0.69 | 1218.54 | 1218.54 | 1204.75 | 0 |
| 1731103200 | 1218.54 | -7.28 | -0.59 | 1225.82 | 1225.82 | 1213.82 | 0 |
| 1731016800 | 1225.82 | 0.02 | 0.00 | 1225.8 | 1228.24 | 1223.2 | 0 |
| 1730930400 | 1225.8 | -45.4 | -3.57 | 1271.2 | 1271.2 | 1224.3699 | 0 |
| 1730844000 | 1271.2 | -13.13 | -1.02 | 1284.33 | 1285.15 | 1270.1099 | 0 |
| 1730757600 | 1284.33 | 7.81 | 0.61 | 1276.52 | 1288.74 | 1276.52 | 0 |
| 1730494800 | 1276.52 | -8.88 | -0.69 | 1285.4 | 1285.4 | 1268.08 | 0 |
| 1730408400 | 1285.4 | 11.43 | 0.90 | 1273.97 | 1287.18 | 1273.97 | 0 |
| 1730322000 | 1273.97 | 2.75 | 0.22 | 1271.22 | 1273.97 | 1264.46 | 0 |
