Hot Features
프리미엄
SOYBEAN (SOYBEAN)
CCOM
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1027.7 | -2.3 | -0.22 | 1026.7 | 1033.9 | 1023.1 | 0 |
| 1741305420 | 1030 | 15.7 | 1.55 | 1020.8 | 1038.1 | 1015.6 | 0 |
| 1741219020 | 1014.3 | 10.6 | 1.06 | 1013.3 | 1015.6 | 997.9 | 0 |
| 1741132620 | 1003.7 | -9 | -0.89 | 1013.3 | 1013.9 | 993 | 0 |
| 1741046220 | 1012.7 | -13.3 | -1.30 | 1029 | 1032.3 | 1009.7 | 15000000 |
| 1740783540 | 1026 | -13 | -1.25 | 1039.5 | 1046.3 | 1026 | 0 |
| 1740700620 | 1039 | -3.1 | -0.30 | 1041.6 | 1051.6 | 1035.9 | 0 |
| 1740614220 | 1042.1 | -7.2 | -0.69 | 1048.1 | 1050.1 | 1038.3 | 0 |
| 1740527820 | 1049.3 | 1.5 | 0.14 | 1048.4 | 1053.2 | 1039 | 0 |
| 1740441420 | 1047.8 | -8.7 | -0.82 | 1056.3 | 1061 | 1045.6 | 0 |
| 1740175200 | 1056.5 | -4.1 | -0.39 | 1059.8 | 1065.7 | 1053.9 | 0 |
| 1740095820 | 1060.6 | 13 | 1.24 | 1047.6 | 1062.1 | 1046.7 | 0 |
| 1740009420 | 1047.6 | -5.5 | -0.52 | 1053.8 | 1062.4 | 1044.4 | 0 |
| 1739923020 | 1053.1 | -14.8 | -1.39 | 1047.9 | 1056.3 | 1035.8 | 10000000 |
| 1739836620 | 1067.9 | 17.4 | 1.66 | 1050.5 | 1067.9 | 1050.5 | 10000000 |
| 1739570400 | 1050.5 | 7 | 0.67 | 1044.6 | 1059.8 | 1043.2 | 0 |
| 1739491020 | 1043.5 | 1.1 | 0.11 | 1043.1 | 1046.4 | 1038 | 0 |
| 1739404620 | 1042.4 | -14.3 | -1.35 | 1057.9 | 1060.1 | 1038.5 | 0 |
| 1739318220 | 1056.7 | -4.5 | -0.42 | 1060.8 | 1069.1 | 1054.5 | 0 |
| 1739231820 | 1061.2 | 1.3 | 0.12 | 1058.8 | 1064.4 | 1055.6 | 0 |
| 1738965540 | 1059.9 | -12.2 | -1.14 | 1071 | 1074.5 | 1058.8 | 0 |
| 1738886160 | 1072.1 | 3.5 | 0.33 | 1068.5 | 1077 | 1060.5 | 0 |
| 1738799820 | 1068.6 | -14.8 | -1.37 | 1082 | 1088.3 | 1063.3 | 0 |
| 1738713420 | 1083.4 | 17.6 | 1.65 | 1065 | 1085.3 | 1057.8 | 0 |
| 1738627020 | 1065.8 | 12.3 | 1.17 | 1046.3 | 1069.4 | 1041.6 | 0 |
| 1738367160 | 1053.5 | 0.3 | 0.03 | 1051.9 | 1060.9 | 1043.5 | 0 |
| 1738281420 | 1053.2 | -14.7 | -1.38 | 1067.8 | 1069.3 | 1051 | 0 |
| 1738195020 | 1067.9 | 14.1 | 1.34 | 1054 | 1069.9 | 1053.8 | 0 |
| 1738108620 | 1053.8 | 1.1 | 0.10 | 1050.1 | 1058 | 1048.4 | 0 |
| 1738022220 | 1052.7 | -7.7 | -0.73 | 1054.5 | 1057.7 | 1038.9 | 25000000 |
| 1737756000 | 1060.4 | -9.3 | -0.87 | 1055.1 | 1068.4 | 1052.9 | 0 |
| 1737676560 | 1069.7 | 8 | 0.75 | 1060.2 | 1081.6 | 1053.4 | 0 |
| 1737590160 | 1061.7 | -10.4 | -0.97 | 1070.4 | 1078 | 1057.2 | 0 |
| 1737503820 | 1072.1 | 33 | 3.18 | 1047 | 1072.2 | 1043.2 | 0 |
| 1737417420 | 1039.1 | 0 | 0.00 | 1039.1 | 1039.1 | 1039.1 | 0 |
| 1737151140 | 1039.1 | 15.1 | 1.47 | 1023.9 | 1042.5 | 1023.1 | 0 |
| 1737071820 | 1024 | -22.6 | -2.16 | 1043 | 1044.7 | 1022.8 | 0 |
| 1736985420 | 1046.6 | -3.9 | -0.37 | 1049.8 | 1058.1 | 1043.9 | 0 |
| 1736899020 | 1050.5 | -5.1 | -0.48 | 1054.2 | 1067.7 | 1047.5 | 0 |
| 1736812620 | 1055.6 | 26 | 2.53 | 1030.5 | 1057.2 | 1019.9 | 15000000 |
| 1736546340 | 1029.6 | 30.3 | 3.03 | 999.7 | 1036.2 | 999.7 | 0 |
| 1736467020 | 999.3 | 2.8 | 0.28 | 996.5 | 1002.4 | 988 | 0 |
| 1736380620 | 996.5 | -2.8 | -0.28 | 998.6 | 1014.9 | 994.1 | 10000000 |
| 1736294220 | 999.3 | 1.2 | 0.12 | 998.7 | 1000.3 | 987.3 | 0 |
| 1736207820 | 998.1 | 4.9 | 0.49 | 996.2 | 1011.4 | 996 | 0 |
| 1735945140 | 993.2 | -20.3 | -2.00 | 1011.8 | 1016.6 | 989.5 | 0 |
| 1735862220 | 1013.5 | 2.6 | 0.26 | 1010.4 | 1016.9 | 1004.9 | 0 |
| 1735775820 | 1010.9 | 0 | 0.00 | 1010.9 | 1010.9 | 1010.9 | 0 |
| 1735685940 | 1010.9 | 17.7 | 1.78 | 992.2 | 1012.6 | 991.3 | 0 |
| 1735603020 | 993.2 | 3 | 0.30 | 995 | 1004.8 | 987.4 | 0 |
| 1735336800 | 990.2 | -6.5 | -0.65 | 996.2 | 997.8 | 988.6 | 0 |
| 1735257420 | 996.7 | 17.1 | 1.75 | 983 | 997.7 | 982.7 | 0 |
| 1735171020 | 979.6 | 0 | 0.00 | 979.6 | 979.6 | 979.6 | 0 |
| 1735073940 | 979.6 | 4.9 | 0.50 | 974.5 | 981.3 | 971.4 | 0 |
| 1734998220 | 974.7 | -4.4 | -0.45 | 979.7 | 983.4 | 972.5 | 0 |
| 1734732000 | 979.1 | 13.6 | 1.41 | 966.1 | 981.6 | 963 | 0 |
| 1734652620 | 965.5 | 12.6 | 1.32 | 952.4 | 979 | 946.9 | 50000000 |
| 1734566220 | 952.9 | -25.4 | -2.60 | 978.5 | 978.9 | 941.1 | 30000000 |
| 1734479820 | 978.3 | -7.7 | -0.78 | 987.5 | 1000.5 | 971.6 | 10000000 |
| 1734393420 | 986 | -7.8 | -0.78 | 993.8 | 998.2 | 984.4 | 0 |
| 1734127200 | 993.8 | -7.1 | -0.71 | 999.7 | 999.9 | 991.2 | 0 |
| 1734047760 | 1000.9 | 0.1 | 0.01 | 1000.4 | 1015.4 | 994.5 | 49000000 |
| 1733961420 | 1000.8 | 1.8 | 0.18 | 1000.8 | 1005 | 992.3 | 0 |
| 1733874960 | 999 | 5.5 | 0.55 | 993 | 1016.9 | 992.7 | 25000000 |
