Hot Features
프리미엄
DJ Commodity Index All Metals Capped Component TR (DJCIAMCT)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 242.8555 | 3.04 | 1.27 | 240.9953 | 243.7664 | 240.9046 | 0 |
| 1738188000 | 239.8203 | 1.64 | 0.69 | 237.9961 | 240.8158 | 237.7882 | 0 |
| 1738101600 | 238.1839 | -0.12 | -0.05 | 237.3055 | 238.4261 | 237.2241 | 0 |
| 1738015200 | 238.3085 | -3.21 | -1.33 | 239.4958 | 240.9366 | 237.6408 | 0 |
| 1737756000 | 241.517 | 1.08 | 0.45 | 242.5874 | 243.0326 | 241.1858 | 0 |
| 1737669600 | 240.437 | -1.18 | -0.49 | 240.1134 | 240.607 | 239.1902 | 0 |
| 1737583200 | 241.6218 | -0.91 | -0.37 | 241.4499 | 242.1979 | 241.0224 | 0 |
| 1737496800 | 242.5273 | 0.15 | 0.06 | 241.5193 | 242.8024 | 240.6553 | 0 |
| 1737151200 | 242.3724 | 0.81 | 0.33 | 242.0927 | 242.7709 | 240.5282 | 0 |
| 1737064800 | 241.5641 | 2.34 | 0.98 | 240.7891 | 242.2255 | 240.4493 | 0 |
| 1736978400 | 239.2253 | 2.39 | 1.01 | 236.9267 | 239.4997 | 236.6171 | 0 |
| 1736892000 | 236.8387 | -0.35 | -0.15 | 237.1196 | 237.4218 | 236.2234 | 0 |
| 1736805600 | 237.1885 | -0.65 | -0.27 | 238.3548 | 238.9363 | 236.5695 | 0 |
| 1736546400 | 237.8388 | 3.83 | 1.64 | 237.6302 | 239.3766 | 236.2621 | 0 |
| 1736373600 | 234.0111 | 0.12 | 0.05 | 233.8222 | 234.6705 | 232.9258 | 0 |
| 1736287200 | 233.8876 | 1.34 | 0.58 | 233.3799 | 234.7162 | 233.1459 | 0 |
| 1736200800 | 232.5492 | 0.93 | 0.40 | 231.2366 | 234.4526 | 231.0615 | 0 |
| 1735941600 | 231.618 | -0.61 | -0.26 | 232.0462 | 232.4403 | 231.5049 | 0 |
| 1735855200 | 232.226 | 0.51 | 0.22 | 232.7678 | 232.9481 | 232.0149 | 0 |
| 1735682400 | 231.7141 | -0.56 | -0.24 | 232.5247 | 232.5305 | 231.0708 | 0 |
| 1735596000 | 232.2728 | -1.5 | -0.64 | 233.879 | 234.2433 | 231.9926 | 0 |
| 1735336800 | 233.7723 | -1.4 | -0.60 | 234.21 | 234.3602 | 233.1476 | 0 |
| 1735250400 | 235.174 | 0.77 | 0.33 | 234.6237 | 235.3956 | 234.4949 | 0 |
| 1735077600 | 234.3998 | 1.77 | 0.76 | 234.1321 | 234.5226 | 233.7417 | 0 |
| 1734991200 | 232.6276 | -0.62 | -0.27 | 234.1713 | 234.4083 | 232.3696 | 0 |
| 1734732000 | 233.2488 | 2.7 | 1.17 | 231.7509 | 233.2575 | 230.6092 | 0 |
| 1734645600 | 230.5462 | -3.96 | -1.69 | 231.8695 | 232.7025 | 229.8746 | 0 |
| 1734559200 | 234.5033 | -0.93 | -0.39 | 234.691 | 235.3787 | 234.3008 | 0 |
| 1734472800 | 235.4327 | -1.45 | -0.61 | 235.5184 | 235.6005 | 234.4592 | 0 |
| 1734386400 | 236.8782 | -1.04 | -0.44 | 237.8903 | 238.3598 | 236.6628 | 0 |
| 1734127200 | 237.92 | -2.09 | -0.87 | 239.8636 | 239.9738 | 237.3054 | 0 |
| 1734040800 | 240.0078 | -2.75 | -1.13 | 244.197 | 244.197 | 239.2286 | 0 |
| 1733954400 | 242.7528 | 0.95 | 0.39 | 241.8924 | 243.2133 | 241.0205 | 0 |
| 1733868000 | 241.8064 | 0.99 | 0.41 | 239.8068 | 242.4129 | 239.7366 | 0 |
| 1733781600 | 240.8116 | 2.28 | 0.96 | 240.3499 | 242.5193 | 240.2893 | 0 |
| 1733522400 | 238.5307 | -0.63 | -0.26 | 239.4569 | 240.0863 | 237.9658 | 0 |
| 1733436000 | 239.1562 | -1.22 | -0.51 | 240.4261 | 240.5925 | 238.9027 | 0 |
| 1733349600 | 240.3736 | 1.18 | 0.49 | 239.2764 | 240.9826 | 238.0118 | 0 |
| 1733263200 | 239.1928 | 2.26 | 0.95 | 238.6842 | 239.6831 | 238.0266 | 0 |
| 1733176800 | 236.9374 | -1.37 | -0.57 | 236.2576 | 242.0702 | 236.0056 | 0 |
| 1732917600 | 238.3046 | 0.89 | 0.38 | 238.6958 | 238.9413 | 237.936 | 0 |
| 1732744800 | 237.411 | 0.54 | 0.23 | 238.5322 | 239.173 | 236.9404 | 0 |
| 1732658400 | 236.8725 | -0.63 | -0.27 | 236.3304 | 238.5261 | 236.1215 | 0 |
| 1732572000 | 237.5069 | -2.07 | -0.86 | 239.2104 | 240.1666 | 237.1872 | 0 |
| 1732312800 | 239.5769 | 1.42 | 0.60 | 239.4056 | 240.0038 | 238.4929 | 0 |
| 1732226400 | 238.1587 | -0.17 | -0.07 | 239.3785 | 239.5362 | 237.5256 | 0 |
| 1732140000 | 238.3268 | 0.67 | 0.28 | 238.7608 | 239.4536 | 237.9184 | 0 |
| 1732053600 | 237.6551 | 1.6 | 0.68 | 237.3533 | 238.1213 | 236.6872 | 0 |
| 1731967200 | 236.0524 | 2.1 | 0.90 | 235.1507 | 236.9438 | 233.841 | 0 |
| 1731708000 | 233.9535 | 1.75 | 0.75 | 232.4657 | 237.2743 | 232.3262 | 0 |
| 1731621600 | 232.2034 | -1.38 | -0.59 | 229.9931 | 232.8678 | 229.2128 | 0 |
| 1731535200 | 233.588 | -1.48 | -0.63 | 234.9617 | 235.9905 | 233.205 | 0 |
| 1731448800 | 235.0711 | -2.3 | -0.97 | 235.233 | 237.5986 | 234.1918 | 0 |
| 1731362400 | 237.3675 | -4.04 | -1.68 | 240.3246 | 241.1321 | 236.7321 | 0 |
| 1731103200 | 241.4124 | -3.84 | -1.57 | 243.4144 | 244.1865 | 241.2429 | 0 |
| 1731016800 | 245.2559 | 5.15 | 2.14 | 242.2904 | 245.9708 | 241.8399 | 0 |
| 1730930400 | 240.1074 | -6.91 | -2.80 | 244.7325 | 245.4012 | 238.5191 | 0 |
| 1730844000 | 247.0205 | 1.7 | 0.69 | 246.2684 | 247.8375 | 246.2684 | 0 |
| 1730757600 | 245.3203 | 0.95 | 0.39 | 245.9193 | 246.1643 | 244.9025 | 0 |
| 1730494800 | 244.3733 | -0.11 | -0.04 | 245.1132 | 247.378 | 244.2751 | 0 |
| 1730408400 | 244.4792 | -3.02 | -1.22 | 247.3925 | 247.5825 | 243.6978 | 0 |
