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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730322000 | 247.495 | -1.05 | -0.42 | 249.1064 | 249.2458 | 246.8874 | 0 |
| 1730235600 | 248.546 | 1.01 | 0.41 | 247.5327 | 249.5047 | 247.168 | 0 |
| 1730149200 | 247.5326 | -0.32 | -0.13 | 247.4788 | 247.7835 | 245.9496 | 0 |
| 1729890000 | 247.8534 | 0.05 | 0.02 | 245.837 | 248.4432 | 244.7943 | 0 |
| 1729803600 | 247.8012 | 0.49 | 0.20 | 250.7168 | 250.8735 | 246.5812 | 0 |
| 1729717200 | 247.3123 | -1.68 | -0.67 | 248.4922 | 249.8315 | 246.5628 | 0 |
| 1729630800 | 248.9881 | 2.61 | 1.06 | 248.0771 | 249.2491 | 247.9041 | 0 |
| 1729544400 | 246.3762 | -0.14 | -0.06 | 248.9087 | 249.572 | 245.9375 | 0 |
| 1729285200 | 246.52 | 3.67 | 1.51 | 244.6291 | 246.717 | 244.1902 | 0 |
| 1729198800 | 242.8474 | -0.78 | -0.32 | 241.9116 | 243.6819 | 241.5001 | 0 |
| 1729112400 | 243.6313 | 0.81 | 0.34 | 244.0801 | 245.0175 | 243.1749 | 0 |
| 1729026000 | 242.8178 | -0.52 | -0.21 | 241.1138 | 243.111 | 240.8451 | 0 |
| 1728939600 | 243.3358 | -2.77 | -1.12 | 244.8826 | 245.2175 | 242.8228 | 0 |
| 1728680400 | 246.1043 | 3.58 | 1.47 | 243.8594 | 246.4826 | 243.7296 | 0 |
| 1728594000 | 242.5292 | 2.83 | 1.18 | 240.2856 | 242.9753 | 239.7862 | 0 |
| 1728507600 | 239.7033 | -2.15 | -0.89 | 241.6338 | 241.6731 | 238.3398 | 0 |
| 1728421200 | 241.8531 | -5.75 | -2.32 | 243.0711 | 244.4999 | 241.1115 | 0 |
| 1728334800 | 247.6032 | -0.35 | -0.14 | 247.9471 | 248.8562 | 246.5817 | 0 |
| 1728075600 | 247.9537 | 1.43 | 0.58 | 248.2475 | 249.7751 | 246.622 | 0 |
| 1727989200 | 246.5266 | -2.42 | -0.97 | 248.3389 | 248.6319 | 245.5659 | 0 |
| 1727902800 | 248.9489 | 1.8 | 0.73 | 247.7068 | 249.6185 | 247.0994 | 0 |
| 1727816400 | 247.144 | 2.73 | 1.12 | 245.3197 | 248.148 | 245.3076 | 0 |
| 1727730000 | 244.4159 | -0.98 | -0.40 | 246.5871 | 246.5871 | 243.7354 | 0 |
| 1727470800 | 245.3963 | -0.98 | -0.40 | 245.784 | 247.151 | 245.0533 | 0 |
| 1727384400 | 246.3759 | 3.67 | 1.51 | 243.7159 | 246.8041 | 243.4787 | 0 |
| 1727298000 | 242.7088 | -0.1 | -0.04 | 241.9008 | 243.9127 | 241.2505 | 0 |
| 1727211600 | 242.807 | 5.3 | 2.23 | 239.1048 | 242.9809 | 238.8601 | 0 |
| 1727125200 | 237.5038 | 0.41 | 0.17 | 235.8049 | 237.9896 | 235.1263 | 0 |
| 1726866000 | 237.0978 | -0.44 | -0.19 | 238.7006 | 238.7084 | 236.4473 | 0 |
| 1726779600 | 237.5383 | 2.36 | 1.00 | 237.1941 | 238.4333 | 236.0189 | 0 |
| 1726693200 | 235.175 | 0 | 0.00 | 235.0107 | 236.1644 | 234.9016 | 0 |
| 1726606800 | 235.1739 | -1.08 | -0.46 | 237.0824 | 237.1026 | 234.4755 | 0 |
| 1726520400 | 236.249 | 2.2 | 0.94 | 234.5759 | 236.9318 | 234.1853 | 0 |
| 1726261200 | 234.0456 | 3.21 | 1.39 | 231.8369 | 234.9249 | 230.9944 | 0 |
| 1726174800 | 230.8323 | 4.33 | 1.91 | 228.9851 | 230.9485 | 228.6191 | 0 |
| 1726088400 | 226.5055 | 2.27 | 1.01 | 226.8399 | 227.1848 | 224.7302 | 0 |
| 1726002000 | 224.2394 | -0.51 | -0.23 | 225.0147 | 225.0904 | 223.1263 | 0 |
| 1725915600 | 224.7487 | 1.38 | 0.62 | 224.3119 | 225.3267 | 223.697 | 0 |
| 1725656400 | 223.3639 | -3.01 | -1.33 | 226.8773 | 228.1302 | 222.9034 | 0 |
| 1725570000 | 226.3765 | 0.68 | 0.30 | 224.9166 | 227.8886 | 224.9124 | 0 |
| 1725483600 | 225.6937 | -0.82 | -0.36 | 225.3838 | 226.8936 | 224.0612 | 0 |
| 1725397200 | 226.5137 | -3.49 | -1.52 | 228.0488 | 228.2898 | 225.0133 | 0 |
| 1725051600 | 230.0071 | -1.91 | -0.82 | 233.0667 | 233.6518 | 229.8716 | 0 |
| 1724965200 | 231.9203 | 0.01 | 0.00 | 232.533 | 232.5686 | 231.0433 | 0 |
| 1724878800 | 231.9142 | -3.79 | -1.61 | 233.3506 | 233.5276 | 231.2593 | 0 |
| 1724792400 | 235.7003 | 1.31 | 0.56 | 233.9033 | 235.8512 | 233.8079 | 0 |
| 1724706000 | 234.3895 | 0.47 | 0.20 | 234.4911 | 234.8869 | 233.9551 | 0 |
| 1724446800 | 233.9208 | 4.24 | 1.85 | 231.2064 | 234.2005 | 231.1055 | 0 |
| 1724360400 | 229.6812 | -2.2 | -0.95 | 231.7622 | 232.75 | 228.8622 | 0 |
| 1724274000 | 231.8772 | 0.41 | 0.18 | 231.6343 | 232.0922 | 230.2458 | 0 |
