Hot Features
프리미엄
DJ Commodity Index Agriculture & Livestock Capped Component TR (DJCIALCT)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 151.2751 | 0.82 | 0.55 | 149.7209 | 152.0435 | 149.5447 | 0 |
| 1738360800 | 150.4503 | -0.7 | -0.46 | 150.7087 | 151.1145 | 149.0657 | 0 |
| 1738274400 | 151.149 | -1.04 | -0.68 | 151.845 | 151.9556 | 150.8451 | 0 |
| 1738188000 | 152.1858 | 2.36 | 1.58 | 150.6462 | 152.39689 | 150.4729 | 0 |
| 1738101600 | 149.8244 | 1.19 | 0.80 | 148.4652 | 150.3234 | 148.3898 | 0 |
| 1738015200 | 148.63319 | -0.81 | -0.54 | 148.68539 | 149.4264 | 148.1262 | 0 |
| 1737756000 | 149.4387 | -0.69 | -0.46 | 149.11529 | 150.1072 | 148.72049 | 0 |
| 1737669600 | 150.1312 | 1.36 | 0.91 | 148.35579 | 150.9304 | 148.347 | 0 |
| 1737583200 | 148.7755 | 0.13 | 0.09 | 148.2493 | 150.0344 | 148.243 | 0 |
| 1737496800 | 148.6457 | 2.21 | 1.51 | 147.519 | 148.8433 | 147.3932 | 0 |
| 1737151200 | 146.4325 | 1.22 | 0.84 | 145.73849 | 146.7934 | 145.245 | 0 |
| 1737064800 | 145.2127 | -1.7 | -1.15 | 146.3214 | 146.4402 | 145.0922 | 0 |
| 1736978400 | 146.90809 | 0.11 | 0.07 | 146.9898 | 147.75649 | 146.7261 | 0 |
| 1736892000 | 146.8005 | -0.64 | -0.43 | 147.4176 | 148.262 | 146.6389 | 0 |
| 1736805600 | 147.4367 | 2.09 | 1.44 | 146.2486 | 147.4831 | 145.7637 | 0 |
| 1736546400 | 145.3459 | 3.1 | 2.18 | 143.7999 | 145.95689 | 143.3646 | 0 |
| 1736373600 | 142.2421 | -1.33 | -0.93 | 143.4109 | 143.7092 | 142.084 | 0 |
| 1736287200 | 143.5706 | 0.28 | 0.20 | 142.4793 | 143.61529 | 142.3937 | 0 |
| 1736200800 | 143.28899 | 1.04 | 0.73 | 143.186 | 144.5899 | 143.0916 | 0 |
| 1735941600 | 142.24539 | -2.4 | -1.66 | 144.2251 | 144.2509 | 142.0263 | 0 |
| 1735855200 | 144.648 | 0.48 | 0.33 | 144.3149 | 145.0541 | 143.7374 | 0 |
| 1735682400 | 144.1678 | 1.46 | 1.02 | 143.14089 | 144.26509 | 142.886 | 0 |
| 1735596000 | 142.7092 | 0.29 | 0.20 | 142.979 | 144.101 | 142.3195 | 0 |
| 1735336800 | 142.4187 | -0.54 | -0.38 | 142.779 | 142.95429 | 142.223 | 0 |
| 1735250400 | 142.9576 | 1 | 0.70 | 142.0033 | 142.99029 | 141.3801 | 0 |
| 1735077600 | 141.9587 | 0 | 0.00 | 141.957 | 142.06809 | 141.6346 | 0 |
| 1734991200 | 141.9558 | 0.19 | 0.14 | 142.1183 | 142.4264 | 141.4821 | 0 |
| 1734732000 | 141.76249 | 1.3 | 0.93 | 140.97139 | 141.8685 | 140.612 | 0 |
| 1734645600 | 140.4575 | -0.32 | -0.23 | 140.6359 | 140.9409 | 139.8189 | 0 |
| 1734559200 | 140.782 | -1.08 | -0.76 | 141.3968 | 142.1754 | 140.6196 | 0 |
| 1734472800 | 141.8571 | -1.2 | -0.84 | 143.19649 | 143.19649 | 141.2329 | 0 |
| 1734386400 | 143.06 | 0.01 | 0.01 | 143.30959 | 144.06039 | 142.9626 | 0 |
| 1734127200 | 143.0465 | -0.49 | -0.34 | 143.2905 | 143.4651 | 142.7125 | 0 |
| 1734040800 | 143.53819 | -0.54 | -0.37 | 143.7379 | 144.2966 | 143.0625 | 0 |
| 1733954400 | 144.0763 | -0.1 | -0.07 | 144.2329 | 144.6311 | 143.22389 | 0 |
| 1733868000 | 144.1762 | 0.93 | 0.65 | 143.03729 | 144.44739 | 142.81899 | 0 |
| 1733781600 | 143.24369 | 0.14 | 0.10 | 143.41309 | 144.0695 | 142.9565 | 0 |
| 1733522400 | 143.1027 | 1.25 | 0.88 | 141.8825 | 143.315 | 141.8514 | 0 |
| 1733436000 | 141.8511 | 1.44 | 1.03 | 140.5617 | 141.9692 | 140.497 | 0 |
| 1733349600 | 140.4111 | 0.04 | 0.03 | 140.1149 | 140.6938 | 139.7464 | 0 |
| 1733263200 | 140.3689 | 0.3 | 0.21 | 140.5358 | 141.2764 | 140.1207 | 0 |
| 1733176800 | 140.07069 | -1.3 | -0.92 | 140.75479 | 141.0066 | 139.5357 | 0 |
| 1732917600 | 141.3665 | 0.14 | 0.10 | 141.231 | 141.7047 | 140.94569 | 0 |
| 1732744800 | 141.2269 | 0.11 | 0.08 | 141.2572 | 141.9264 | 141.1827 | 0 |
| 1732658400 | 141.1137 | 0.68 | 0.49 | 140.4076 | 141.49029 | 140.38409 | 0 |
| 1732572000 | 140.4302 | -0.27 | -0.20 | 140.9488 | 141.35919 | 140.2364 | 0 |
| 1732312800 | 140.705 | 0.61 | 0.43 | 140.2185 | 141.006 | 139.675 | 0 |
| 1732226400 | 140.0992 | -0.75 | -0.54 | 141.2833 | 141.6411 | 140.0495 | 0 |
| 1732140000 | 140.854 | 0.21 | 0.15 | 140.2977 | 141.30269 | 139.9494 | 0 |
| 1732053600 | 140.64169 | -0.25 | -0.18 | 140.77449 | 141.3397 | 140.47739 | 0 |
| 1731967200 | 140.8945 | 1.18 | 0.84 | 139.5409 | 140.8945 | 139.26159 | 0 |
| 1731708000 | 139.71629 | 1.11 | 0.80 | 138.8528 | 140.1535 | 138.786 | 0 |
| 1731621600 | 138.6094 | -0.92 | -0.66 | 139.6408 | 140.0422 | 138.4678 | 0 |
| 1731535200 | 139.5338 | -0.27 | -0.19 | 139.297 | 139.9701 | 138.826 | 0 |
| 1731448800 | 139.8006 | -0.49 | -0.35 | 140.1166 | 140.9255 | 139.4185 | 0 |
| 1731362400 | 140.29499 | -0.58 | -0.41 | 140.9299 | 141.36869 | 139.6398 | 0 |
| 1731103200 | 140.87039 | -0.45 | -0.32 | 141.0583 | 141.9897 | 140.1833 | 0 |
| 1731016800 | 141.3158 | 1.73 | 1.24 | 140.1334 | 141.46629 | 139.7144 | 0 |
| 1730930400 | 139.58439 | 0.65 | 0.47 | 138.0385 | 139.80439 | 137.33189 | 0 |
| 1730844000 | 138.9383 | 0.21 | 0.15 | 138.7825 | 139.41229 | 138.6031 | 0 |
| 1730757600 | 138.72559 | 0.05 | 0.04 | 139.3665 | 139.6234 | 138.49369 | 0 |
