Hot Features
프리미엄
DJ US Commodity Chemicals (DJUSCC)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 757.15 | 4.38 | 0.58 | 756.54 | 761.04 | 753.2 | 13091320 |
| 1741899600 | 752.77 | 2.38 | 0.32 | 747.84 | 757.8 | 745.42 | 15974364 |
| 1741813200 | 750.39 | -7.84 | -1.03 | 758.69 | 758.69 | 746.92 | 15954533 |
| 1741726800 | 758.23 | -14.15 | -1.83 | 772.77 | 772.77 | 753 | 18170797 |
| 1741640400 | 772.38 | -14.51 | -1.84 | 784.6 | 789.05 | 766.64 | 17030249 |
| 1741384800 | 786.89 | 6.5 | 0.83 | 779.62 | 789.06 | 776.73 | 19149184 |
| 1741298400 | 780.39 | -3.4 | -0.43 | 782.22 | 784.97 | 775.25 | 18349734 |
| 1741212000 | 783.79 | 16.39 | 2.14 | 770.56 | 786.94 | 769.75 | 20775206 |
| 1741125600 | 767.4 | -4.53 | -0.59 | 779.04 | 779.04 | 766.48 | 21574207 |
| 1741039200 | 771.93 | -13.92 | -1.77 | 787.38 | 794.88 | 770.1 | 21450958 |
| 1740780000 | 785.85 | 9.43 | 1.21 | 775.51 | 786.76 | 775.51 | 20160448 |
| 1740693600 | 776.42 | -3.23 | -0.41 | 779.19 | 786.88 | 775.96 | 14601070 |
| 1740607200 | 779.65 | -9.85 | -1.25 | 789.66 | 789.66 | 779.23 | 12959444 |
| 1740520800 | 789.5 | 14.41 | 1.86 | 776.3 | 791.06 | 776.3 | 13847246 |
| 1740434400 | 775.09 | -0.3 | -0.04 | 776.24 | 781.39 | 769.76 | 15192734 |
| 1740175200 | 775.39 | -7.26 | -0.93 | 784.31 | 786.84 | 774.47 | 13772475 |
| 1740088800 | 782.65 | -0.65 | -0.08 | 782.86 | 783.94 | 778.09 | 11793307 |
| 1740002400 | 783.3 | -6.17 | -0.78 | 782.25 | 786.89 | 780.49 | 12788813 |
| 1739916000 | 789.47 | 12.86 | 1.66 | 774.43 | 789.63 | 768.74 | 15873584 |
| 1739570400 | 776.61 | -2.94 | -0.38 | 780.22 | 786.26 | 776.38 | 12140708 |
| 1739484000 | 779.55 | 5.54 | 0.72 | 773.63 | 781.8 | 772.65 | 13642452 |
| 1739397600 | 774.01 | -3.1 | -0.40 | 771.38 | 776.05 | 767.67 | 15001781 |
| 1739311200 | 777.11 | 0.01 | 0.00 | 776.5 | 779.87 | 774.83 | 13493375 |
| 1739224800 | 777.1 | 5.81 | 0.75 | 771.05 | 777.37 | 766.35 | 14621716 |
| 1738965600 | 771.29 | -16.17 | -2.05 | 783.31 | 783.31 | 769.39 | 14521437 |
| 1738879200 | 787.46 | 7.47 | 0.96 | 773.98 | 788.92 | 773.98 | 20342744 |
| 1738792800 | 779.99 | -4.53 | -0.58 | 781.03 | 783.22 | 776.37 | 17851759 |
| 1738706400 | 784.52 | 2.47 | 0.32 | 782.25 | 791.31 | 780.41 | 20961572 |
| 1738620000 | 782.05 | 7.18 | 0.93 | 772.66 | 783.06 | 760.32 | 25941453 |
| 1738360800 | 774.87 | -0.53 | -0.07 | 777.28 | 778.99 | 768.13 | 30362320 |
| 1738274400 | 775.4 | 7.42 | 0.97 | 767.57 | 777.61 | 765.17 | 28670571 |
| 1738188000 | 767.98 | 2.37 | 0.31 | 765.79 | 769.82 | 763.34 | 14338618 |
| 1738101600 | 765.61 | -5.31 | -0.69 | 771.69 | 772.31 | 765.23 | 13569100 |
| 1738015200 | 770.92 | 0.67 | 0.09 | 767.56 | 772.76 | 762.14 | 15516528 |
| 1737756000 | 770.25 | 0.56 | 0.07 | 773.35 | 774.91 | 769.84 | 11931610 |
| 1737669600 | 769.69 | 2.82 | 0.37 | 768.42 | 770.63 | 764.61 | 14715325 |
| 1737583200 | 766.87 | -3.16 | -0.41 | 773.75 | 774.15 | 766.69 | 12758487 |
| 1737496800 | 770.03 | 9.34 | 1.23 | 760.99 | 772.07 | 760.99 | 13561260 |
| 1737151200 | 760.69 | 7.46 | 0.99 | 761.56 | 764.43 | 755.02 | 13957728 |
| 1737064800 | 753.23 | 8.62 | 1.16 | 745.23 | 753.67 | 744.22 | 12765892 |
| 1736978400 | 744.61 | 1.52 | 0.20 | 743.77 | 753.6 | 739.82 | 13475941 |
| 1736892000 | 743.09 | 10.6 | 1.45 | 735.65 | 743.78 | 734.76 | 13124253 |
| 1736805600 | 732.49 | 16.13 | 2.25 | 718.47 | 733.7 | 716.62 | 18571908 |
| 1736546400 | 716.36 | -3.62 | -0.50 | 717.62 | 720.51 | 712.52 | 18468864 |
| 1736373600 | 719.98 | 3.45 | 0.48 | 715.93 | 720.69 | 712.07 | 13187555 |
| 1736287200 | 716.53 | 2.96 | 0.41 | 715.45 | 724.6 | 712.49 | 16514083 |
| 1736200800 | 713.57 | 0.43 | 0.06 | 715.35 | 720.89 | 711.99 | 16064916 |
| 1735941600 | 713.14 | -0.97 | -0.14 | 718.81 | 719.08 | 711.89 | 15401005 |
| 1735855200 | 714.11 | -10.34 | -1.43 | 725.87 | 728.98 | 713.72 | 14875540 |
| 1735682400 | 724.45 | 3.77 | 0.52 | 721.33 | 725.98 | 719.43 | 12907011 |
| 1735596000 | 720.68 | -9.56 | -1.31 | 729.69 | 729.69 | 717.71 | 13973260 |
| 1735336800 | 730.24 | -3.01 | -0.41 | 731.99 | 736.42 | 727.97 | 10042126 |
| 1735250400 | 733.25 | -1.67 | -0.23 | 731.15 | 736.08 | 730.59 | 9757920 |
| 1735077600 | 734.92 | 5.34 | 0.73 | 728.97 | 735.23 | 727.16 | 6241541 |
| 1734991200 | 729.58 | -2.51 | -0.34 | 732.47 | 733.82 | 722.84 | 13823366 |
| 1734732000 | 732.09 | 7.67 | 1.06 | 724.05 | 734.99 | 723.34 | 40254858 |
| 1734645600 | 724.42 | -7.06 | -0.97 | 731.95 | 736.8 | 724.21 | 20465521 |
| 1734559200 | 731.48 | -14.88 | -1.99 | 746.17 | 749.05 | 731.32 | 22963675 |
| 1734472800 | 746.36 | 2.25 | 0.30 | 744.37 | 751.16 | 741.83 | 20201976 |
| 1734386400 | 744.11 | -12.82 | -1.69 | 757.15 | 757.15 | 743.03 | 19570186 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
