Hot Features
프리미엄
DJ Commodity Index Cocoa TR (DJCICCT)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 813.4869 | -2.62 | -0.32 | 812.1301 | 818.0569 | 798.9199 | 0 |
| 1738015200 | 816.1047 | -16.91 | -2.03 | 827.814 | 829.2419 | 806.6088 | 0 |
| 1737756000 | 833.0174 | 4.38 | 0.53 | 824.5955 | 835.0159 | 809.8927 | 0 |
| 1737669600 | 828.6375 | -0.9 | -0.11 | 833.2762 | 838.914 | 815.8633 | 0 |
| 1737583200 | 829.5389 | 7.66 | 0.93 | 824.9008 | 840.4564 | 814.911 | 0 |
| 1737496800 | 821.8784 | 27.7 | 3.49 | 797.2634 | 834.1502 | 797.2634 | 0 |
| 1737151200 | 794.1773 | 46.66 | 6.24 | 749.0351 | 800.5243 | 749.0351 | 0 |
| 1737064800 | 747.5206 | -26.08 | -3.37 | 771.6933 | 777.7544 | 746.6649 | 0 |
| 1736978400 | 773.5986 | -1.26 | -0.16 | 780.8709 | 794.4888 | 766.9679 | 0 |
| 1736892000 | 774.8618 | -7.25 | -0.93 | 779.1391 | 805.0171 | 767.8755 | 0 |
| 1736805600 | 782.1123 | 29.7 | 3.95 | 753.5286 | 782.1123 | 747.4697 | 0 |
| 1736546400 | 752.4081 | 11.36 | 1.53 | 778.7014 | 778.7014 | 750.0567 | 0 |
| 1736373600 | 741.0468 | -59.82 | -7.47 | 798.6789 | 798.6789 | 737.0575 | 0 |
| 1736287200 | 800.8645 | 3.09 | 0.39 | 810.4806 | 824.0855 | 795.3085 | 0 |
| 1736200800 | 797.7791 | -16.73 | -2.05 | 800.4855 | 845.2841 | 788.5203 | 0 |
| 1735941600 | 814.5125 | 11.13 | 1.39 | 793.0111 | 816.0076 | 785.3218 | 0 |
| 1735855200 | 803.382 | -13.48 | -1.65 | 831.2165 | 836.0572 | 769.0695 | 0 |
| 1735682400 | 816.857 | 16.25 | 2.03 | 819.0634 | 840.2012 | 794.0823 | 0 |
| 1735596000 | 800.6063 | 92.12 | 13.00 | 720.5471 | 824.802 | 720.5471 | 0 |
| 1735336800 | 708.4824 | -68.56 | -8.82 | 784.5286 | 800.748 | 699.4479 | 0 |
| 1735250400 | 777.0383 | -65.52 | -7.78 | 843.1168 | 852.9326 | 768.6451 | 0 |
| 1735077600 | 842.5616 | 8.85 | 1.06 | 835.3793 | 851.5217 | 812.5524 | 0 |
| 1734991200 | 833.7161 | -10.72 | -1.27 | 850.0698 | 856.1847 | 823.6194 | 0 |
| 1734732000 | 844.4364 | 6.64 | 0.79 | 860.6421 | 878.1273 | 811.9538 | 0 |
| 1734645600 | 837.7979 | -54.62 | -6.12 | 893.0897 | 908.3696 | 828.7721 | 0 |
| 1734559200 | 892.4152 | 48.85 | 5.79 | 836.1347 | 917.1446 | 836.1347 | 0 |
| 1734472800 | 843.5671 | 10.54 | 1.27 | 840.0145 | 851.0987 | 819.2671 | 0 |
| 1734386400 | 833.0234 | 30.55 | 3.81 | 802.9005 | 847.2324 | 802.9005 | 0 |
| 1734127200 | 802.4692 | 36.38 | 4.75 | 768.593 | 807.2275 | 756.8038 | 0 |
| 1734040800 | 766.0863 | 19.76 | 2.65 | 751.174 | 774.1106 | 739.1021 | 0 |
| 1733954400 | 746.3266 | -9.28 | -1.23 | 749.6637 | 756.835 | 727.6529 | 0 |
| 1733868000 | 755.6082 | 33.24 | 4.60 | 715.7804 | 757.738 | 715.7804 | 0 |
| 1733781600 | 722.367 | 21.91 | 3.13 | 699.5096 | 741.7462 | 696.8121 | 0 |
| 1733522400 | 700.4581 | -3.04 | -0.43 | 699.2517 | 716.1401 | 694.9232 | 0 |
| 1733436000 | 703.4938 | 36.91 | 5.54 | 667.0958 | 708.5314 | 667.0958 | 0 |
| 1733349600 | 666.5882 | 21.01 | 3.25 | 641.26149 | 670.41909 | 639.70079 | 0 |
| 1733263200 | 645.5806 | -20.91 | -3.14 | 667.0027 | 673.9542 | 629.6914 | 0 |
| 1733176800 | 666.49519 | 0.53 | 0.08 | 668.552 | 678.7652 | 659.048 | 0 |
| 1732917600 | 665.965 | 21.57 | 3.35 | 642.9937 | 674.7565 | 642.9937 | 0 |
| 1732744800 | 644.3945 | -8.35 | -1.28 | 654.7432 | 660.4847 | 641.5593 | 0 |
| 1732658400 | 652.749 | 15.81 | 2.48 | 635.952 | 657.9227 | 627.2346 | 0 |
| 1732572000 | 636.9366 | -1.11 | -0.17 | 643.8813 | 651.322 | 629.7084 | 0 |
| 1732312800 | 638.0466 | 21.47 | 3.48 | 611.7655 | 658.3772 | 611.7655 | 0 |
| 1732226400 | 616.5773 | 12.68 | 2.10 | 601.5614 | 619.623 | 600.0739 | 0 |
| 1732140000 | 603.895 | -3.75 | -0.62 | 606.5154 | 619.9006 | 595.0424 | 0 |
| 1732053600 | 607.6443 | 27.26 | 4.70 | 588.879 | 613.2385 | 579.39009 | 0 |
| 1731967200 | 580.3807 | -21.09 | -3.51 | 602.1882 | 605.2328 | 577.1237 | 0 |
| 1731708000 | 601.4697 | -11.32 | -1.85 | 602.1067 | 621.6413 | 596.7984 | 0 |
| 1731621600 | 612.7893 | 49.67 | 8.82 | 564.17089 | 613.0016 | 562.8262 | 0 |
| 1731535200 | 563.1153 | 17.82 | 3.27 | 541.3409 | 586.1713 | 541.3409 | 0 |
| 1731448800 | 545.2922 | 38.3 | 7.55 | 505.7272 | 545.7542 | 505.7272 | 0 |
| 1731362400 | 506.9898 | 12.59 | 2.55 | 492.8717 | 511.3006 | 489.0771 | 0 |
| 1731103200 | 494.3974 | -11.14 | -2.20 | 508.8475 | 515.3918 | 489.5065 | 0 |
| 1731016800 | 505.5357 | 24.53 | 5.10 | 478.648 | 510.7889 | 478.648 | 0 |
| 1730930400 | 481.0075 | -18.11 | -3.63 | 501.188 | 501.188 | 476.1006 | 0 |
| 1730844000 | 499.1218 | -8.92 | -1.76 | 506.4467 | 512.5277 | 494.6302 | 0 |
| 1730757600 | 508.0422 | -2.43 | -0.48 | 507.2822 | 519.7191 | 492.3579 | 0 |
| 1730494800 | 510.4756 | 2.55 | 0.50 | 506.6078 | 517.38239 | 501.5659 | 0 |
| 1730408400 | 507.9254 | -1.73 | -0.34 | 510.4806 | 514.9695 | 497.4284 | 0 |
| 1730322000 | 509.6571 | 7.04 | 1.40 | 501.8543 | 511.8667 | 487.9752 | 0 |
| 1730235600 | 502.6199 | 24.5 | 5.12 | 477.6265 | 506.141 | 476.9361 | 0 |
