Hot Features
프리미엄
DJ Commodity Index All Metals Capped Component (DJCIAMC)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 264.4692 | 0.85 | 0.32 | 264.164 | 264.9041 | 262.4567 | 0 |
| 1737064800 | 263.61829 | 2.52 | 0.97 | 262.7724 | 264.3402 | 262.40159 | 0 |
| 1736978400 | 261.0965 | 2.58 | 1.00 | 258.5874 | 261.396 | 258.2496 | 0 |
| 1736892000 | 258.5185 | -0.35 | -0.14 | 258.7574 | 259.1554 | 257.8815 | 0 |
| 1736805600 | 258.8687 | -0.15 | -0.06 | 259.9343 | 260.5631 | 257.9762 | 0 |
| 1736546400 | 259.0229 | 4.5 | 1.77 | 258.866 | 260.5975 | 257.4923 | 0 |
| 1736373600 | 254.5276 | 0.3 | 0.12 | 254.3544 | 255.2003 | 253.3978 | 0 |
| 1736287200 | 254.226 | 1.43 | 0.56 | 253.6659 | 255.1268 | 253.4197 | 0 |
| 1736200800 | 252.8008 | 0.92 | 0.37 | 251.3737 | 254.8702 | 251.1833 | 0 |
| 1735941600 | 251.8776 | -0.69 | -0.27 | 252.3433 | 252.7719 | 251.7547 | 0 |
| 1735855200 | 252.5687 | 0.5 | 0.20 | 253.1425 | 253.3542 | 252.3391 | 0 |
| 1735682400 | 252.0714 | -0.64 | -0.25 | 252.9276 | 252.9597 | 251.374 | 0 |
| 1735596000 | 252.7091 | -1.72 | -0.68 | 254.4569 | 254.8532 | 252.4043 | 0 |
| 1735336800 | 254.4312 | -1.56 | -0.61 | 254.8898 | 255.0711 | 253.7512 | 0 |
| 1735250400 | 255.9873 | 0.78 | 0.31 | 255.4122 | 256.2285 | 255.248 | 0 |
| 1735077600 | 255.2049 | 1.9 | 0.75 | 254.9029 | 255.3386 | 254.4883 | 0 |
| 1734991200 | 253.3052 | -0.77 | -0.30 | 254.9863 | 255.2444 | 253.0242 | 0 |
| 1734732000 | 254.0722 | 2.91 | 1.16 | 252.4546 | 254.0816 | 251.1966 | 0 |
| 1734645600 | 251.1577 | -4.34 | -1.70 | 252.5995 | 253.5071 | 250.426 | 0 |
| 1734559200 | 255.4994 | -1.04 | -0.41 | 255.6093 | 256.4533 | 255.2788 | 0 |
| 1734472800 | 256.5427 | -1.61 | -0.62 | 256.5964 | 256.7255 | 255.4817 | 0 |
| 1734386400 | 258.1486 | -1.23 | -0.47 | 259.2391 | 259.7634 | 257.91379 | 0 |
| 1734127200 | 259.3775 | -2.31 | -0.88 | 261.5109 | 261.6168 | 258.7074 | 0 |
| 1734040800 | 261.6852 | -2.86 | -1.08 | 266.2662 | 266.2662 | 260.83589 | 0 |
| 1733954400 | 264.5418 | 1.16 | 0.44 | 263.5839 | 265.0342 | 262.64409 | 0 |
| 1733868000 | 263.3772 | 1.2 | 0.46 | 261.20209 | 264.0315 | 261.11919 | 0 |
| 1733781600 | 262.1736 | 2.53 | 0.98 | 261.6609 | 264.0221 | 261.5955 | 0 |
| 1733522400 | 259.64 | -0.57 | -0.22 | 260.6126 | 261.3154 | 259.0072 | 0 |
| 1733436000 | 260.2128 | -1.36 | -0.52 | 261.5769 | 261.7758 | 259.937 | 0 |
| 1733349600 | 261.5697 | 1.25 | 0.48 | 260.3766 | 262.2325 | 258.99939 | 0 |
| 1733263200 | 260.3166 | 2.42 | 0.94 | 259.7041 | 260.8503 | 259.0473 | 0 |
| 1733176800 | 257.8934 | -1.58 | -0.61 | 257.1143 | 263.481 | 256.8791 | 0 |
| 1732917600 | 259.4778 | 0.91 | 0.35 | 259.8962 | 260.1711 | 259.07639 | 0 |
| 1732744800 | 258.5684 | 0.55 | 0.21 | 259.771 | 260.4877 | 258.05579 | 0 |
| 1732658400 | 258.01369 | -0.72 | -0.28 | 257.42309 | 259.81509 | 257.1956 | 0 |
| 1732572000 | 258.7367 | -2.35 | -0.90 | 260.5971 | 261.6345 | 258.3884 | 0 |
| 1732312800 | 261.0888 | 1.51 | 0.58 | 260.9158 | 261.5541 | 259.9073 | 0 |
| 1732226400 | 259.5751 | -0.22 | -0.08 | 260.9047 | 261.0766 | 258.885 | 0 |
| 1732140000 | 259.79039 | 0.7 | 0.27 | 260.26049 | 261.01889 | 259.3453 | 0 |
| 1732053600 | 259.0901 | 1.72 | 0.67 | 258.7429 | 259.5984 | 258.0348 | 0 |
| 1731967200 | 257.3745 | 2.19 | 0.86 | 256.4092 | 258.3465 | 254.963 | 0 |
| 1731708000 | 255.1801 | 1.88 | 0.74 | 253.5571 | 258.8027 | 253.405 | 0 |
| 1731621600 | 253.3023 | -1.54 | -0.60 | 250.8909 | 254.0272 | 250.0396 | 0 |
| 1731535200 | 254.8441 | -1.28 | -0.50 | 256.3374 | 257.4579 | 254.4308 | 0 |
| 1731448800 | 256.1194 | -2.15 | -0.83 | 256.23059 | 258.87079 | 255.1677 | 0 |
| 1731362400 | 258.27 | -4.11 | -1.57 | 261.5326 | 262.3598 | 257.5864 | 0 |
| 1731103200 | 262.3798 | -3.82 | -1.44 | 264.5323 | 265.3832 | 262.1932 | 0 |
| 1731016800 | 266.20229 | 5.93 | 2.28 | 263.0369 | 266.9687 | 262.4954 | 0 |
| 1730930400 | 260.2717 | -7.53 | -2.81 | 265.282 | 266.0108 | 258.5498 | 0 |
| 1730844000 | 267.7995 | 1.81 | 0.68 | 266.9824 | 268.6854 | 266.9824 | 0 |
| 1730757600 | 265.98899 | 0.93 | 0.35 | 266.6386 | 266.90429 | 265.536 | 0 |
| 1730494800 | 265.06189 | -0.15 | -0.06 | 265.8605 | 268.3214 | 264.9554 | 0 |
| 1730408400 | 265.20999 | -3.31 | -1.23 | 268.3627 | 268.5769 | 264.3623 | 0 |
| 1730322000 | 268.51569 | -1.17 | -0.44 | 270.269 | 270.41539 | 267.8564 | 0 |
| 1730235600 | 269.6899 | 1.07 | 0.40 | 268.5932 | 270.7303 | 268.1945 | 0 |
| 1730149200 | 268.6239 | -0.45 | -0.17 | 268.5329 | 268.8961 | 266.9058 | 0 |
| 1729890000 | 269.0738 | 0.02 | 0.01 | 266.86399 | 269.71409 | 265.7523 | 0 |
| 1729803600 | 269.0509 | 0.5 | 0.19 | 272.202 | 272.38709 | 267.7262 | 0 |
| 1729717200 | 268.5539 | -1.85 | -0.69 | 269.8353 | 271.2898 | 267.73989 | 0 |
| 1729630800 | 270.4079 | 2.8 | 1.05 | 269.3845 | 270.6915 | 269.23059 | 0 |
| 1729544400 | 267.6046 | -0.26 | -0.10 | 270.3875 | 271.0763 | 267.1281 | 0 |
