Hot Features
프리미엄
DJ Commodity Index Cocoa ER (DJCICCP)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740175200 | 391.4081 | -42.1 | -9.71 | 433.5513 | 434.9026 | 385.4962 | 0 |
| 1740088800 | 433.5091 | -2.58 | -0.59 | 439.1676 | 439.7588 | 430.6376 | 0 |
| 1740002400 | 436.085 | -5.83 | -1.32 | 443.0103 | 445.0372 | 435.6627 | 0 |
| 1739916000 | 441.9124 | 8.23 | 1.90 | 436.0005 | 444.066 | 431.1443 | 0 |
| 1739570400 | 433.678 | -9.81 | -2.21 | 444.995 | 452.4693 | 433.0446 | 0 |
| 1739484000 | 443.4872 | 15.31 | 3.58 | 428.028 | 447.9174 | 428.028 | 0 |
| 1739397600 | 428.1723 | -5.18 | -1.19 | 434.5072 | 440.3326 | 424.0199 | 0 |
| 1739311200 | 433.3485 | 20.1 | 4.86 | 416.6232 | 435.2314 | 416.6232 | 0 |
| 1739224800 | 413.2464 | -14.92 | -3.49 | 429.0277 | 429.0277 | 411.0579 | 0 |
| 1738965600 | 428.1712 | 3.68 | 0.87 | 432.2825 | 442.9033 | 409.5421 | 0 |
| 1738879200 | 424.4882 | -23.73 | -5.29 | 450.2693 | 450.2693 | 424.0172 | 0 |
| 1738792800 | 448.2136 | -13.49 | -2.92 | 467.3567 | 467.3567 | 446.7147 | 0 |
| 1738706400 | 461.7037 | -8.44 | -1.79 | 471.1682 | 477.2494 | 458.7916 | 0 |
| 1738620000 | 470.1404 | -0.81 | -0.17 | 470.5258 | 484.9581 | 463.3311 | 0 |
| 1738360800 | 470.954 | -5.7 | -1.19 | 479.9474 | 479.9474 | 451.3398 | 0 |
| 1738274400 | 476.6498 | -25.91 | -5.16 | 502.9876 | 502.9876 | 474.4657 | 0 |
| 1738188000 | 502.5594 | 14.73 | 3.02 | 487.0993 | 504.8291 | 487.0993 | 0 |
| 1738101600 | 487.8273 | -1.63 | -0.33 | 487.0136 | 490.5681 | 479.0908 | 0 |
| 1738015200 | 489.4547 | -10.32 | -2.07 | 496.4781 | 497.3346 | 483.7589 | 0 |
| 1737756000 | 499.7756 | 2.57 | 0.52 | 494.7222 | 500.9747 | 485.9001 | 0 |
| 1737669600 | 497.2061 | -0.6 | -0.12 | 499.9898 | 503.373 | 489.5403 | 0 |
| 1737583200 | 497.8057 | 4.54 | 0.92 | 495.022 | 504.358 | 489.0264 | 0 |
| 1737496800 | 493.2662 | 16.4 | 3.44 | 478.4913 | 500.6322 | 478.4913 | 0 |
| 1737151200 | 476.864 | 27.97 | 6.23 | 449.7553 | 480.6754 | 449.7553 | 0 |
| 1737064800 | 448.8988 | -15.72 | -3.38 | 463.4167 | 467.0569 | 448.3849 | 0 |
| 1736978400 | 464.6158 | -0.81 | -0.17 | 468.984 | 477.1637 | 460.633 | 0 |
| 1736892000 | 465.4295 | -4.41 | -0.94 | 467.999 | 483.5447 | 461.2325 | 0 |
| 1736805600 | 469.8405 | 17.69 | 3.91 | 452.6674 | 469.8405 | 449.0272 | 0 |
| 1736546400 | 452.1535 | 6.72 | 1.51 | 467.9562 | 467.9562 | 450.7403 | 0 |
| 1736373600 | 445.4298 | -36.02 | -7.48 | 480.0758 | 480.0758 | 443.0316 | 0 |
| 1736287200 | 481.4462 | 1.8 | 0.38 | 487.2277 | 495.4074 | 478.1058 | 0 |
| 1736200800 | 479.6475 | -10.24 | -2.09 | 481.2749 | 508.2122 | 474.0802 | 0 |
| 1735941600 | 489.8829 | 6.64 | 1.37 | 476.9495 | 490.7822 | 472.3243 | 0 |
| 1735855200 | 483.2449 | -8.22 | -1.67 | 499.9897 | 502.9018 | 462.6029 | 0 |
| 1735682400 | 491.4674 | 9.72 | 2.02 | 492.795 | 505.5142 | 477.7632 | 0 |
| 1735596000 | 481.746 | 55.29 | 12.96 | 433.5671 | 496.3067 | 433.5671 | 0 |
| 1735336800 | 426.4581 | -41.33 | -8.83 | 472.2387 | 482.003 | 421.0192 | 0 |
| 1735250400 | 467.7848 | -39.57 | -7.80 | 507.5699 | 513.47979 | 462.7314 | 0 |
| 1735077600 | 507.3558 | 5.27 | 1.05 | 503.0304 | 512.7518 | 489.2834 | 0 |
| 1734991200 | 502.0882 | -6.64 | -1.30 | 511.9381 | 515.62109 | 496.0069 | 0 |
| 1734732000 | 508.7261 | 3.94 | 0.78 | 518.4904 | 529.0255 | 489.1548 | 0 |
| 1734645600 | 504.7862 | -32.98 | -6.13 | 538.1046 | 547.3121 | 499.3474 | 0 |
| 1734559200 | 537.76199 | 29.38 | 5.78 | 503.8441 | 552.6654 | 503.8441 | 0 |
| 1734472800 | 508.3836 | 6.3 | 1.25 | 506.2423 | 512.9231 | 493.7372 | 0 |
| 1734386400 | 502.0882 | 18.24 | 3.77 | 483.9301 | 510.6533 | 483.9301 | 0 |
| 1734127200 | 483.8444 | 21.88 | 4.74 | 463.4166 | 486.7138 | 456.3075 | 0 |
| 1734040800 | 461.9605 | 11.86 | 2.64 | 452.9671 | 466.7998 | 445.6867 | 0 |
| 1733954400 | 450.0978 | -5.65 | -1.24 | 452.1106 | 456.436 | 438.8346 | 0 |
| 1733868000 | 455.7508 | 20 | 4.59 | 431.7256 | 457.0356 | 431.7256 | 0 |
| 1733781600 | 435.7512 | 13.06 | 3.09 | 421.9613 | 447.4426 | 420.3339 | 0 |
| 1733522400 | 422.6893 | -1.88 | -0.44 | 421.9613 | 432.1538 | 419.3489 | 0 |
| 1733436000 | 424.5737 | 22.23 | 5.52 | 402.6041 | 427.6143 | 402.6041 | 0 |
| 1733349600 | 402.3472 | 12.63 | 3.24 | 387.0584 | 404.6598 | 386.1162 | 0 |
| 1733263200 | 389.7135 | -12.68 | -3.15 | 402.6469 | 406.8438 | 380.1206 | 0 |
| 1733176800 | 402.39 | 0.17 | 0.04 | 403.6319 | 409.7988 | 397.8933 | 0 |
| 1732917600 | 402.2186 | 12.93 | 3.32 | 388.3431 | 407.529 | 388.3431 | 0 |
| 1732744800 | 389.2853 | -5.1 | -1.29 | 395.5378 | 399.0067 | 387.5722 | 0 |
| 1732658400 | 394.3815 | 9.51 | 2.47 | 384.2318 | 397.5078 | 378.9642 | 0 |
| 1732572000 | 384.8742 | -0.81 | -0.21 | 389.0711 | 393.5678 | 380.506 | 0 |
| 1732312800 | 385.6879 | 12.93 | 3.47 | 369.7996 | 397.9789 | 369.7996 | 0 |
