Hot Features
프리미엄
DJ Commodity Index Brent Crude ER (DJCIBRP)
DOWI
실시간 차트, 분석 도구 및 가격을 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 | 622.8428 | -3.17 | -0.51 | 627.5561 | 630.6412 | 620.3576 | 0 |
| 1732053600 | 626.0136 | 0.6 | 0.10 | 624.5567 | 630.6412 | 620.4433 | 0 |
| 1731967200 | 625.4138 | 18.25 | 3.01 | 609.1314 | 627.042 | 605.018 | 0 |
| 1731708000 | 607.1604 | -12 | -1.94 | 610.6739 | 618.7294 | 605.018 | 0 |
| 1731621600 | 619.1579 | 3 | 0.49 | 616.32989 | 624.55679 | 613.8447 | 0 |
| 1731535200 | 616.1591 | 0.84 | 0.14 | 613.5561 | 620.0978 | 604.4113 | 0 |
| 1731448800 | 615.31899 | 0.24 | 0.04 | 615.31899 | 621.8221 | 611.4171 | 0 |
| 1731362400 | 615.0787 | -17 | -2.69 | 632.3547 | 632.9192 | 611.48659 | 0 |
| 1731103200 | 632.0802 | -13.32 | -2.06 | 638.93449 | 640.678 | 627.2087 | 0 |
| 1731016800 | 645.3959 | 4.27 | 0.67 | 639.6754 | 649.4088 | 632.5888 | 0 |
| 1730930400 | 641.1268 | -5.12 | -0.79 | 633.01559 | 648.7258 | 626.2705 | 0 |
| 1730844000 | 646.2496 | 4.87 | 0.76 | 641.72439 | 650.9456 | 640.5291 | 0 |
| 1730757600 | 641.38289 | 17.25 | 2.76 | 637.8823 | 643.6882 | 634.1255 | 0 |
| 1730494800 | 624.1359 | -6.66 | -1.06 | 633.1862 | 639.846 | 623.53819 | 0 |
| 1730408400 | 630.79549 | 13.75 | 2.23 | 618.2445 | 631.90549 | 613.207 | 0 |
| 1730322000 | 617.0492 | 13.06 | 2.16 | 606.88879 | 620.3791 | 606.88879 | 0 |
| 1730235600 | 603.9859 | -4.27 | -0.70 | 608.16959 | 615.6831 | 600.0584 | 0 |
| 1730149200 | 608.255 | -37.31 | -5.78 | 619.61069 | 620.6353 | 605.0105 | 0 |
| 1729890000 | 645.5665 | 12.47 | 1.97 | 634.0401 | 646.5057 | 630.3687 | 0 |
| 1729803600 | 633.1009 | -3.76 | -0.59 | 644.6273 | 649.5794 | 628.8318 | 0 |
| 1729717200 | 636.8576 | -8.37 | -1.30 | 642.2367 | 643.0051 | 632.674 | 0 |
| 1729630800 | 645.225 | 13.66 | 2.16 | 626.7827 | 648.12789 | 625.2458 | 0 |
| 1729544400 | 631.564 | 10.5 | 1.69 | 624.3919 | 633.6131 | 623.1112 | 0 |
| 1729285200 | 621.062 | -10.25 | -1.62 | 633.8692 | 634.38149 | 615.8538 | 0 |
| 1729198800 | 631.3078 | 1.2 | 0.19 | 629.0025 | 633.5277 | 622.0013 | 0 |
| 1729112400 | 630.11249 | -3.84 | -0.61 | 636.0037 | 636.1745 | 623.965 | 0 |
| 1729026000 | 633.9546 | -24.93 | -3.78 | 633.6984 | 635.3207 | 623.7942 | 0 |
| 1728939600 | 658.8858 | -11.2 | -1.67 | 660.2519 | 663.5818 | 653.1653 | 0 |
| 1728680400 | 670.0889 | -3.55 | -0.53 | 665.6882 | 674.3191 | 664.03369 | 0 |
| 1728594000 | 673.6366 | 22.81 | 3.50 | 654.1158 | 675.5103 | 652.7531 | 0 |
| 1728507600 | 650.82719 | -6.07 | -0.92 | 660.8654 | 661.9542 | 638.4072 | 0 |
| 1728421200 | 656.8995 | -31.07 | -4.52 | 675.3577 | 677.4313 | 648.5882 | 0 |
| 1728334800 | 687.9675 | 25.97 | 3.92 | 665.9885 | 688.1372 | 665.90369 | 0 |
| 1728075600 | 662.0001 | 2.12 | 0.32 | 662.5941 | 672.7774 | 659.8786 | 0 |
| 1727989200 | 659.8785 | 29.96 | 4.76 | 634.8445 | 660.6423 | 630.6864 | 0 |
| 1727902800 | 629.9226 | 3.73 | 0.60 | 638.239 | 645.9613 | 624.57629 | 0 |
| 1727816400 | 626.1887 | 16.46 | 2.70 | 603.61569 | 640.1059 | 593.4324 | 0 |
| 1727730000 | 609.72569 | 1.53 | 0.25 | 612.611 | 615.41139 | 602.7671 | 0 |
| 1727470800 | 608.1982 | 6.03 | 1.00 | 602.3428 | 609.9803 | 597.9301 | 0 |
| 1727384400 | 602.1731 | -17.14 | -2.77 | 602.6822 | 610.5743 | 597.0814 | 0 |
| 1727298000 | 619.315 | -12.81 | -2.03 | 628.39509 | 632.72299 | 615.41139 | 0 |
| 1727211600 | 632.129 | 10.95 | 1.76 | 628.9891 | 637.4752 | 627.71619 | 0 |
| 1727125200 | 621.1819 | -5.18 | -0.83 | 625.0007 | 631.6198 | 614.4779 | 0 |
| 1726866000 | 626.35839 | -0.51 | -0.08 | 625.93409 | 629.1588 | 621.2667 | 0 |
| 1726779600 | 626.86749 | 11.12 | 1.81 | 624.4066 | 630.9409 | 620.3332 | 0 |
| 1726693200 | 615.7508 | -4.92 | -0.79 | 615.92049 | 622.285 | 608.0284 | 0 |
| 1726606800 | 620.6727 | 8.49 | 1.39 | 613.7141 | 624.152 | 607.8587 | 0 |
| 1726520400 | 612.1866 | 7.17 | 1.18 | 606.3312 | 617.1086 | 603.1914 | 0 |
| 1726261200 | 605.02099 | -1.61 | -0.27 | 608.76599 | 615.9 | 601.83529 | 0 |
| 1726174800 | 606.63 | 11.45 | 1.92 | 605.0057 | 613.2457 | 598.11929 | 0 |
| 1726088400 | 595.1752 | 9.43 | 1.61 | 592.8262 | 598.8929 | 581.7913 | 0 |
| 1726002000 | 585.7432 | -19.82 | -3.27 | 603.04639 | 605.5786 | 579.22709 | 0 |
| 1725915600 | 605.5617 | 4.38 | 0.73 | 608.0905 | 608.6805 | 595.5308 | 0 |
| 1725656400 | 601.1784 | -12.98 | -2.11 | 615.8454 | 619.7229 | 595.4465 | 0 |
| 1725570000 | 614.15959 | 1.69 | 0.28 | 616.4355 | 625.2863 | 610.1135 | 0 |
| 1725483600 | 612.4738 | -8.51 | -1.37 | 613.8224 | 630.5125 | 612.2209 | 0 |
| 1725397200 | 620.9873 | -26.72 | -4.13 | 652.34439 | 652.4287 | 619.8072 | 0 |
| 1725051600 | 647.7083 | -17.2 | -2.59 | 669.4559 | 670.2145 | 646.61249 | 0 |
| 1724965200 | 664.9041 | 10.2 | 1.56 | 655.4633 | 670.5517 | 649.1413 | 0 |
| 1724878800 | 654.7047 | -8.68 | -1.31 | 662.2911 | 662.88109 | 650.3214 | 0 |
| 1724792400 | 663.3868 | -14.08 | -2.08 | 676.1151 | 677.2109 | 662.20669 | 0 |
| 1724706000 | 677.4638 | 18.04 | 2.74 | 664.0612 | 678.7282 | 663.8083 | 0 |
| 1724446800 | 659.42499 | 15.59 | 2.42 | 645.6853 | 660.5209 | 645.4324 | 0 |
| 1724360400 | 643.83079 | 7.42 | 1.17 | 636.07579 | 649.1413 | 634.4743 | 0 |
| 1724274000 | 636.413 | -10.03 | -1.55 | 645.601 | 653.356 | 633.1256 | 0 |
