Hot Features
프리미엄
DJ Commodity Index Agriculture Capped Component (DJCIAGC)
DOWI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1730757600 | 279.48219 | 0.2 | 0.07 | 280.5547 | 281.1474 | 279.0393 | 0 |
| 1730494800 | 279.2805 | -0.9 | -0.32 | 280.5947 | 282.4483 | 277.81009 | 0 |
| 1730408400 | 280.1762 | 0.93 | 0.33 | 278.9139 | 280.3891 | 278.6628 | 0 |
| 1730322000 | 279.243 | 0.55 | 0.20 | 278.53179 | 280.0305 | 276.9671 | 0 |
| 1730235600 | 278.6924 | 2.66 | 0.96 | 277.2857 | 279.0295 | 277.2469 | 0 |
| 1730149200 | 276.0367 | -2.81 | -1.01 | 278.087 | 278.94 | 275.9793 | 0 |
| 1729890000 | 278.8485 | -2.45 | -0.87 | 280.5296 | 280.5667 | 278.4062 | 0 |
| 1729803600 | 281.3023 | -1.39 | -0.49 | 283.27839 | 284.1178 | 280.7061 | 0 |
| 1729717200 | 282.6888 | 1.41 | 0.50 | 281.7174 | 283.46589 | 280.0528 | 0 |
| 1729630800 | 281.274 | 1.08 | 0.39 | 279.5517 | 281.6538 | 279.1273 | 0 |
| 1729544400 | 280.1931 | 0.12 | 0.04 | 280.43599 | 282.0453 | 279.6109 | 0 |
| 1729285200 | 280.0758 | -3.07 | -1.08 | 283.8628 | 284.563 | 279.4957 | 0 |
| 1729198800 | 283.1422 | 1.18 | 0.42 | 281.0505 | 283.1583 | 278.923 | 0 |
| 1729112400 | 281.9583 | -1.03 | -0.36 | 283.50619 | 284.3066 | 281.4793 | 0 |
| 1729026000 | 282.9905 | -1.19 | -0.42 | 282.2778 | 283.5009 | 281.1958 | 0 |
| 1728939600 | 284.1782 | -2.47 | -0.86 | 284.8122 | 286.3694 | 284.02249 | 0 |
| 1728680400 | 286.6438 | -0.75 | -0.26 | 287.7174 | 289.88209 | 285.519 | 0 |
| 1728594000 | 287.3893 | 1.11 | 0.39 | 287.2102 | 288.2079 | 286.0656 | 0 |
| 1728507600 | 286.2754 | 0.88 | 0.31 | 286.7336 | 287.6651 | 285.1506 | 0 |
| 1728421200 | 285.3983 | -1.48 | -0.52 | 284.9338 | 285.9588 | 284.2747 | 0 |
| 1728334800 | 286.8808 | -2.15 | -0.74 | 288.6529 | 288.6597 | 285.8657 | 0 |
| 1728075600 | 289.0298 | -1.59 | -0.55 | 290.7896 | 291.28089 | 288.115 | 0 |
| 1727989200 | 290.6215 | -2.54 | -0.87 | 291.8899 | 292.6818 | 290.5901 | 0 |
| 1727902800 | 293.1647 | 1.03 | 0.35 | 293.791 | 295.8454 | 291.32819 | 0 |
| 1727816400 | 292.13619 | -0.2 | -0.07 | 290.19529 | 294.0553 | 289.76819 | 0 |
| 1727730000 | 292.3378 | 0.57 | 0.19 | 290.921 | 293.7967 | 289.8183 | 0 |
| 1727470800 | 291.7715 | 0.47 | 0.16 | 290.6741 | 293.10789 | 288.2574 | 0 |
| 1727384400 | 291.3053 | -0.9 | -0.31 | 292.76139 | 296.3095 | 291.1563 | 0 |
| 1727298000 | 292.2043 | 2.99 | 1.03 | 288.2897 | 292.3163 | 287.5906 | 0 |
| 1727211600 | 289.2155 | 1.61 | 0.56 | 287.7093 | 292.0559 | 287.6506 | 0 |
| 1727125200 | 287.60109 | 6.18 | 2.20 | 282.0399 | 288.2995 | 282.0119 | 0 |
| 1726866000 | 281.4177 | -0.63 | -0.22 | 283.4531 | 284.5113 | 280.06509 | 0 |
| 1726779600 | 282.0442 | -0.8 | -0.28 | 282.2546 | 283.312 | 280.8367 | 0 |
| 1726693200 | 282.84679 | 3.89 | 1.40 | 281.7204 | 283.6302 | 281.4817 | 0 |
| 1726606800 | 278.9533 | 0.51 | 0.18 | 279.023 | 280.36649 | 277.8698 | 0 |
| 1726520400 | 278.44279 | -0.7 | -0.25 | 277.5298 | 281.2239 | 277.2539 | 0 |
| 1726261200 | 279.1465 | 3.45 | 1.25 | 277.12419 | 280.0843 | 276.993 | 0 |
| 1726174800 | 275.6993 | 2.37 | 0.87 | 275.0294 | 277.47519 | 273.8437 | 0 |
| 1726088400 | 273.3333 | 1.65 | 0.61 | 273.5539 | 274.7641 | 272.1168 | 0 |
| 1726002000 | 271.6873 | -2.29 | -0.83 | 273.22629 | 273.9646 | 271.5612 | 0 |
| 1725915600 | 273.9724 | 3.08 | 1.14 | 271.0903 | 274.0235 | 270.8657 | 0 |
| 1725656400 | 270.8908 | -4.89 | -1.77 | 275.5665 | 277.3793 | 270.7984 | 0 |
| 1725570000 | 275.7828 | 0.31 | 0.11 | 275.0448 | 276.1377 | 274.1855 | 0 |
| 1725483600 | 275.47629 | 1.2 | 0.44 | 273.3784 | 275.7645 | 272.9848 | 0 |
| 1725397200 | 274.2805 | 1.87 | 0.69 | 271.88029 | 275.9642 | 270.6712 | 0 |
| 1725051600 | 272.4126 | 0.25 | 0.09 | 272.9541 | 274.3003 | 271.5079 | 0 |
| 1724965200 | 272.16019 | 2.06 | 0.76 | 270.7835 | 272.2601 | 269.0065 | 0 |
| 1724878800 | 270.1015 | -0.74 | -0.27 | 270.04899 | 270.5971 | 268.7539 | 0 |
| 1724792400 | 270.8398 | 3.36 | 1.26 | 267.345 | 271.91109 | 267.0765 | 0 |
| 1724706000 | 267.4812 | 1.72 | 0.65 | 265.0571 | 267.6497 | 264.2685 | 0 |
| 1724446800 | 265.75779 | 2.12 | 0.80 | 263.8893 | 266.71499 | 263.8695 | 0 |
| 1724360400 | 263.6368 | -3.35 | -1.25 | 266.7127 | 267.0604 | 263.2598 | 0 |
| 1724274000 | 266.9859 | -0.06 | -0.02 | 267.5208 | 268.22269 | 266.1917 | 0 |
| 1724187600 | 267.0425 | 0.59 | 0.22 | 265.8441 | 267.98739 | 265.2481 | 0 |
| 1724101200 | 266.44779 | 3.14 | 1.19 | 263.44869 | 266.5052 | 263.2114 | 0 |
| 1723842000 | 263.3061 | 0.1 | 0.04 | 261.8879 | 264.19459 | 261.6909 | 0 |
| 1723755600 | 263.2015 | -0.63 | -0.24 | 265.1916 | 265.5538 | 263.0444 | 0 |
| 1723669200 | 263.833 | 0.78 | 0.29 | 262.8873 | 264.4716 | 262.69799 | 0 |
| 1723582800 | 263.0579 | -3.83 | -1.44 | 265.4893 | 266.0201 | 262.8057 | 0 |
| 1723496400 | 266.8901 | -1.05 | -0.39 | 267.1639 | 269.3463 | 265.0695 | 0 |
| 1723237200 | 267.9429 | -0.14 | -0.05 | 268.8954 | 271.07799 | 267.5346 | 0 |
| 1723150800 | 268.0844 | -0.81 | -0.30 | 268.9306 | 271.5686 | 268.0604 | 0 |
| 1723064400 | 268.8985 | 0.48 | 0.18 | 267.4997 | 271.02839 | 267.30419 | 0 |
| 1722978000 | 268.4233 | 0.87 | 0.33 | 265.35289 | 269.3507 | 264.87689 | 0 |
| 1722891600 | 267.5484 | 1.14 | 0.43 | 265.999 | 268.0227 | 261.002 | 0 |
