Hot Features
프리미엄
DJ Commodity Index Brent Crude (DJCIBR)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 685.4323 | -4.89 | -0.71 | 687.688 | 688.2519 | 678.3835 | 0 |
| 1734386400 | 690.3195 | -5.73 | -0.82 | 693.797 | 695.0188 | 689.2857 | 0 |
| 1734127200 | 696.0526 | 7.61 | 1.11 | 687.8759 | 697.2744 | 686.1842 | 0 |
| 1734040800 | 688.4398 | -0.45 | -0.07 | 689.5677 | 691.3534 | 677.4436 | 0 |
| 1733954400 | 688.891 | 14.3 | 2.12 | 678.1203 | 689.1729 | 677.4624 | 0 |
| 1733868000 | 674.5865 | -1.32 | -0.19 | 675.0376 | 681.6541 | 670.7519 | 0 |
| 1733781600 | 675.9023 | 8.93 | 1.34 | 675.7519 | 681.5226 | 672.9887 | 0 |
| 1733522400 | 666.9737 | -12.82 | -1.89 | 676.7857 | 677.2744 | 665.3383 | 0 |
| 1733436000 | 679.7932 | -1.88 | -0.28 | 681.5789 | 685.0564 | 675 | 0 |
| 1733349600 | 681.6729 | -10.9 | -1.57 | 693.609 | 698.0263 | 679.2293 | 0 |
| 1733263200 | 692.5752 | 17.29 | 2.56 | 680.2632 | 694.4549 | 679.7932 | 0 |
| 1733176800 | 675.282 | -2.07 | -0.31 | 681.9549 | 685.0564 | 672.2744 | 0 |
| 1732917600 | 677.3496 | -2.63 | -0.39 | 683.8346 | 689.1917 | 674.4361 | 0 |
| 1732744800 | 679.9812 | 1.13 | 0.17 | 681.109 | 684.6805 | 673.9662 | 0 |
| 1732658400 | 678.8534 | -2.44 | -0.36 | 683.8346 | 693.0451 | 673.3083 | 0 |
| 1732572000 | 681.297 | -20.11 | -2.87 | 694.3609 | 701.4098 | 679.8872 | 0 |
| 1732312800 | 701.4098 | 7.52 | 1.08 | 697.8383 | 703.3835 | 685.8083 | 0 |
| 1732226400 | 693.891 | 10.81 | 1.58 | 687.594 | 695.3947 | 687.0301 | 0 |
| 1732140000 | 683.0827 | -3.48 | -0.51 | 688.8158 | 691.6353 | 680.3571 | 0 |
| 1732053600 | 686.5602 | 0.66 | 0.10 | 684.9624 | 691.6353 | 680.4511 | 0 |
| 1731967200 | 685.9023 | 20.02 | 3.01 | 668.1391 | 687.688 | 663.5338 | 0 |
| 1731708000 | 665.8835 | -13.16 | -1.94 | 669.83079 | 678.5714 | 663.5338 | 0 |
| 1731621600 | 679.0414 | 3.29 | 0.49 | 675.9398 | 684.9624 | 673.2143 | 0 |
| 1731535200 | 675.7519 | 0.38 | 0.06 | 673.0263 | 680.1692 | 662.9699 | 0 |
| 1731448800 | 675.3759 | -0.21 | -0.03 | 675.188 | 682.5188 | 671.1654 | 0 |
| 1731362400 | 675.5827 | -19.02 | -2.74 | 694.2481 | 694.9812 | 671.6353 | 0 |
| 1731103200 | 694.6053 | -15.15 | -2.13 | 701.9737 | 703.9286 | 689.1541 | 0 |
| 1731016800 | 709.7556 | 4.02 | 0.57 | 703.5714 | 714.1165 | 695.7331 | 0 |
| 1730930400 | 705.7331 | -5.64 | -0.79 | 697.8383 | 714.0977 | 689.3797 | 0 |
| 1730844000 | 711.3722 | 5.36 | 0.76 | 706.5789 | 716.5414 | 705.0752 | 0 |
| 1730757600 | 706.015 | 18.98 | 2.76 | 702.1617 | 708.5526 | 698.0263 | 0 |
| 1730494800 | 687.0301 | -7.33 | -1.06 | 697.1805 | 704.3233 | 686.3722 | 0 |
| 1730408400 | 694.3609 | 15.13 | 2.23 | 680.5451 | 695.5827 | 675 | 0 |
| 1730322000 | 679.2293 | 14.38 | 2.16 | 668.0451 | 682.8947 | 668.0451 | 0 |
| 1730235600 | 664.8496 | -4.7 | -0.70 | 669.45489 | 677.7256 | 660.5263 | 0 |
| 1730149200 | 669.5489 | -41.07 | -5.78 | 681.9549 | 683.1767 | 665.9774 | 0 |
| 1729890000 | 710.6203 | 13.72 | 1.97 | 697.8383 | 711.6541 | 693.891 | 0 |
| 1729803600 | 696.8985 | -4.14 | -0.59 | 709.5865 | 715.0376 | 692.1992 | 0 |
| 1729717200 | 701.0338 | -9.21 | -1.30 | 706.9549 | 707.8008 | 696.4286 | 0 |
| 1729630800 | 710.2444 | 15.04 | 2.16 | 689.8496 | 713.4398 | 688.2519 | 0 |
| 1729544400 | 695.2068 | 11.56 | 1.69 | 687.218 | 697.4624 | 685.9023 | 0 |
| 1729285200 | 683.6466 | -11.28 | -1.62 | 697.7444 | 698.3083 | 677.9135 | 0 |
| 1729198800 | 694.9248 | 1.32 | 0.19 | 692.3872 | 697.3684 | 684.6805 | 0 |
| 1729112400 | 693.609 | -4.23 | -0.61 | 700.094 | 700.282 | 686.8421 | 0 |
| 1729026000 | 697.8383 | -27.44 | -3.78 | 697.5564 | 699.3421 | 686.6541 | 0 |
| 1728939600 | 725.282 | -12.31 | -1.67 | 726.7857 | 730.4511 | 718.985 | 0 |
| 1728680400 | 737.594 | -4.72 | -0.64 | 732.8008 | 742.1053 | 730.8271 | 0 |
| 1728594000 | 742.312 | 24.14 | 3.36 | 720.9586 | 744.3797 | 719.4173 | 0 |
| 1728507600 | 718.1767 | -7.54 | -1.04 | 729.3985 | 730.5263 | 704.6429 | 0 |
| 1728421200 | 725.7143 | -35.13 | -4.62 | 745.6579 | 748.1955 | 716.5414 | 0 |
| 1728334800 | 760.8459 | 27.67 | 3.77 | 736.4474 | 761.015 | 736.2782 | 0 |
| 1728075600 | 733.1767 | 2.35 | 0.32 | 733.8346 | 745.1128 | 730.8271 | 0 |
| 1727989200 | 730.8271 | 33.18 | 4.76 | 702.9135 | 731.6729 | 698.4962 | 0 |
| 1727902800 | 697.6504 | 4.14 | 0.60 | 706.9549 | 715.4135 | 691.7293 | 0 |
| 1727816400 | 693.515 | 18.23 | 2.70 | 668.4211 | 708.9286 | 657.2368 | 0 |
| 1727730000 | 675.282 | 1.69 | 0.25 | 678.3835 | 681.5789 | 667.5752 | 0 |
| 1727470800 | 673.5902 | 6.67 | 1.00 | 667.1053 | 675.5639 | 662.21799 | 0 |
| 1727384400 | 666.91729 | -18.99 | -2.77 | 667.48119 | 676.2218 | 661.2782 | 0 |
| 1727298000 | 685.9023 | -14.19 | -2.03 | 695.9586 | 700.7519 | 681.5789 | 0 |
| 1727211600 | 700.094 | 12.12 | 1.76 | 696.6165 | 706.015 | 695.2068 | 0 |
| 1727125200 | 687.9699 | -5.73 | -0.83 | 692.1992 | 699.5301 | 680.5451 | 0 |
| 1726866000 | 693.703 | -0.56 | -0.08 | 693.1391 | 696.8045 | 688.0639 | 0 |
| 1726779600 | 694.2669 | 12.31 | 1.81 | 691.5414 | 698.7782 | 687.0301 | 0 |
| 1726693200 | 681.9549 | -5.45 | -0.79 | 682.1429 | 689.1917 | 673.4023 | 0 |
