Hot Features
프리미엄
DJ Commodity Index Brent Crude TR (DJCIBRT)
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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 1085.4079 | -17.6 | -1.60 | 1104.448 | 1104.7387 | 1083.9546 | 0 |
| 1738706400 | 1103.0098 | -1.32 | -0.12 | 1093.709 | 1114.0546 | 1077.8684 | 0 |
| 1738620000 | 1104.3333 | 6.78 | 0.62 | 1115.8127 | 1122.6423 | 1090.6742 | 0 |
| 1738360800 | 1097.5544 | -6.26 | -0.57 | 1104.5268 | 1109.175 | 1092.0346 | 0 |
| 1738274400 | 1103.8168 | 1.73 | 0.16 | 1093.5047 | 1111.2241 | 1089.2927 | 0 |
| 1738188000 | 1102.0905 | -9.02 | -0.81 | 1111.53 | 1113.1275 | 1094.684 | 0 |
| 1738101600 | 1111.1094 | 6.37 | 0.58 | 1111.6903 | 1120.6931 | 1102.5422 | 0 |
| 1738015200 | 1104.7357 | -20.66 | -1.84 | 1123.1748 | 1131.741 | 1096.6051 | 0 |
| 1737756000 | 1125.3911 | 1.58 | 0.14 | 1125.9717 | 1132.9383 | 1118.7147 | 0 |
| 1737669600 | 1123.8078 | -10.46 | -0.92 | 1135.8527 | 1143.6894 | 1122.0663 | 0 |
| 1737583200 | 1134.2684 | -5.38 | -0.47 | 1135.1389 | 1145.1512 | 1132.0918 | 0 |
| 1737496800 | 1139.6479 | -12.95 | -1.12 | 1143.8554 | 1145.4513 | 1127.1704 | 0 |
| 1737151200 | 1152.5969 | -7.26 | -0.63 | 1163.4733 | 1166.8087 | 1149.6966 | 0 |
| 1737064800 | 1159.8559 | -13.49 | -1.15 | 1168.991 | 1170.151 | 1147.0959 | 0 |
| 1736978400 | 1173.3477 | 28.7 | 2.51 | 1147.6855 | 1173.3477 | 1140.2913 | 0 |
| 1736892000 | 1144.648 | -12.03 | -1.04 | 1150.5471 | 1157.3715 | 1141.1201 | 0 |
| 1736805600 | 1156.6815 | 16.34 | 1.43 | 1159.6496 | 1165.6721 | 1148.008 | 0 |
| 1736546400 | 1140.3463 | 48.07 | 4.40 | 1112.7563 | 1154.3426 | 1112.1815 | 0 |
| 1736373600 | 1092.2802 | -13.04 | -1.18 | 1110.6093 | 1115.3348 | 1088.9867 | 0 |
| 1736287200 | 1105.3242 | 13.01 | 1.19 | 1089.0018 | 1106.6128 | 1086.9973 | 0 |
| 1736200800 | 1092.3096 | -4.05 | -0.37 | 1090.878 | 1109.489 | 1087.4421 | 0 |
| 1735941600 | 1096.3588 | 8.29 | 0.76 | 1087.9152 | 1098.2193 | 1081.0459 | 0 |
| 1735855200 | 1088.0725 | 18 | 1.68 | 1070.4719 | 1095.5134 | 1069.6133 | 0 |
| 1735682400 | 1070.0759 | 11.43 | 1.08 | 1064.4965 | 1071.3635 | 1056.4851 | 0 |
| 1735596000 | 1058.6489 | 5.81 | 0.55 | 1054.2145 | 1065.801 | 1049.9232 | 0 |
| 1735336800 | 1052.8388 | 12.28 | 1.18 | 1044.2592 | 1057.2716 | 1041.8284 | 0 |
| 1735250400 | 1040.5607 | -6.33 | -0.60 | 1049.5682 | 1054.4294 | 1037.8442 | 0 |
| 1735077600 | 1046.8892 | 10.84 | 1.05 | 1040.4568 | 1049.4621 | 1037.3119 | 0 |
| 1734991200 | 1036.0459 | -0.49 | -0.05 | 1039.0473 | 1043.1921 | 1024.7548 | 0 |
| 1734732000 | 1036.5347 | 3.12 | 0.30 | 1031.2484 | 1041.3925 | 1023.1045 | 0 |
| 1734645600 | 1033.4113 | -7.02 | -0.67 | 1035.6971 | 1049.4114 | 1032.1256 | 0 |
| 1734559200 | 1040.4308 | -1.31 | -0.13 | 1046.0016 | 1054.4292 | 1040.288 | 0 |
| 1734472800 | 1041.7361 | -7.3 | -0.70 | 1045.4495 | 1046.0208 | 1031.0243 | 0 |
| 1734386400 | 1049.0386 | -8.33 | -0.79 | 1054.1796 | 1056.1789 | 1047.4677 | 0 |
| 1734127200 | 1057.3683 | 11.63 | 1.11 | 1044.5202 | 1059.2241 | 1042.3789 | 0 |
| 1734040800 | 1045.7345 | 0.41 | 0.04 | 1047.617 | 1050.3264 | 1029.0492 | 0 |
| 1733954400 | 1045.3226 | 22.91 | 2.24 | 1028.6282 | 1045.75 | 1027.7735 | 0 |
| 1733868000 | 1022.4111 | -1.07 | -0.10 | 1022.9803 | 1033.1984 | 1016.5478 | 0 |
| 1733781600 | 1023.4852 | 14.76 | 1.46 | 1023.3714 | 1032.0727 | 1019.0777 | 0 |
| 1733522400 | 1008.7262 | -18.33 | -1.78 | 1023.7778 | 1024.4878 | 1006.3123 | 0 |
| 1733436000 | 1027.0591 | -2.71 | -0.26 | 1029.8987 | 1035.01 | 1019.8182 | 0 |
| 1733349600 | 1029.7717 | -16.34 | -1.56 | 1047.8008 | 1054.4729 | 1026.0807 | 0 |
| 1733263200 | 1046.1108 | 26.24 | 2.57 | 1027.3743 | 1048.9498 | 1026.8065 | 0 |
| 1733176800 | 1019.8681 | -2.74 | -0.27 | 1028.9514 | 1034.6285 | 1015.3265 | 0 |
| 1732917600 | 1022.6119 | -3.72 | -0.36 | 1031.6918 | 1040.488 | 1018.2138 | 0 |
| 1732744800 | 1026.3309 | 1.83 | 0.18 | 1028.0331 | 1033.423 | 1017.2533 | 0 |
| 1732658400 | 1024.5021 | -3.56 | -0.35 | 1032.0188 | 1045.9173 | 1016.1348 | 0 |
| 1732572000 | 1028.0631 | -29.95 | -2.83 | 1047.7737 | 1058.409 | 1025.936 | 0 |
| 1732312800 | 1058.0166 | 11.47 | 1.10 | 1052.3467 | 1060.9935 | 1034.486 | 0 |
| 1732226400 | 1046.5472 | 16.43 | 1.59 | 1037.618 | 1048.8149 | 1036.2005 | 0 |
| 1732140000 | 1030.1205 | -5.12 | -0.49 | 1037.9149 | 1043.0166 | 1026.0108 | 0 |
| 1732053600 | 1035.2365 | 1.12 | 0.11 | 1032.8277 | 1042.8883 | 1026.0261 | 0 |
| 1731967200 | 1034.1174 | 30.55 | 3.04 | 1007.1979 | 1036.8094 | 1000.3972 | 0 |
| 1731708000 | 1003.5669 | -19.7 | -1.93 | 1009.3737 | 1022.6868 | 1000.0262 | 0 |
| 1731621600 | 1023.2684 | 5.08 | 0.50 | 1018.5952 | 1032.1899 | 1014.4885 | 0 |
| 1731535200 | 1018.1869 | 1.51 | 0.15 | 1013.886 | 1024.6948 | 998.7764 | 0 |
| 1731448800 | 1016.6734 | 0.52 | 0.05 | 1016.6734 | 1027.417 | 1010.2272 | 0 |
| 1731362400 | 1016.1501 | -27.7 | -2.65 | 1044.6877 | 1045.6201 | 1010.2166 | 0 |
| 1731103200 | 1043.8459 | -21.85 | -2.05 | 1055.1639 | 1058.0428 | 1035.8019 | 0 |
| 1731016800 | 1065.7008 | 7.18 | 0.68 | 1056.256 | 1072.3262 | 1044.5556 | 0 |
| 1730930400 | 1058.5213 | -8.32 | -0.78 | 1045.1311 | 1071.0658 | 1033.9961 | 0 |
