Hot Features
프리미엄
DJ Commodity Index Crude Oil (DJCICL)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 607.3294 | 2.19 | 0.36 | 609.604 | 614.0691 | 606.4027 | 0 |
| 1739916000 | 605.139 | 9.69 | 1.63 | 601.8534 | 606.8239 | 597.3884 | 0 |
| 1739570400 | 595.4507 | -4.13 | -0.69 | 602.61159 | 605.5602 | 594.0185 | 0 |
| 1739484000 | 599.5788 | -0.84 | -0.14 | 595.9562 | 600.674 | 591.06989 | 0 |
| 1739397600 | 600.4212 | -16.23 | -2.63 | 611.0362 | 611.3564 | 599.8147 | 0 |
| 1739311200 | 616.647 | 7.9 | 1.30 | 613.2603 | 618.8374 | 612.1146 | 0 |
| 1739224800 | 608.7447 | 11.29 | 1.89 | 601.8197 | 609.9747 | 599.8315 | 0 |
| 1738965600 | 597.45579 | 2.59 | 0.44 | 599.8821 | 601.0783 | 594.4566 | 0 |
| 1738879200 | 594.861 | -3.79 | -0.63 | 600.674 | 605.0548 | 593.3446 | 0 |
| 1738792800 | 598.6521 | -13.73 | -2.24 | 611.289 | 611.3732 | 597.9781 | 0 |
| 1738706400 | 612.3842 | -3.88 | -0.63 | 606.7397 | 617.8602 | 595.4507 | 0 |
| 1738620000 | 616.2595 | 5.73 | 0.94 | 626.2848 | 629.82309 | 607.24519 | 0 |
| 1738360800 | 610.5307 | -2.53 | -0.41 | 614.6588 | 617.4389 | 606.15 | 0 |
| 1738274400 | 613.0581 | 1.18 | 0.19 | 609.8568 | 619.5451 | 606.8239 | 0 |
| 1738188000 | 611.8787 | -9.69 | -1.56 | 622.9992 | 624.0101 | 609.4356 | 0 |
| 1738101600 | 621.567 | 5.22 | 0.85 | 619.7136 | 626.032 | 614.743 | 0 |
| 1738015200 | 616.3437 | -12.3 | -1.96 | 627.5484 | 632.8559 | 609.941 | 0 |
| 1737756000 | 628.6436 | 0 | 0.00 | 628.8964 | 633.4457 | 624.09439 | 0 |
| 1737669600 | 628.6436 | -6.91 | -1.09 | 635.97299 | 640.1011 | 626.8745 | 0 |
| 1737583200 | 635.55179 | -4.04 | -0.63 | 636.3943 | 644.0607 | 634.5409 | 0 |
| 1737496800 | 639.5956 | -12.22 | -1.87 | 644.0607 | 644.9874 | 632.2662 | 0 |
| 1737151200 | 651.81129 | -4.21 | -0.64 | 659.5619 | 661.5838 | 649.9579 | 0 |
| 1737064800 | 656.0236 | -7.08 | -1.07 | 663.8585 | 664.4482 | 648.1887 | 0 |
| 1736978400 | 663.10029 | 19.55 | 3.04 | 646.588 | 664.7009 | 641.61749 | 0 |
| 1736892000 | 643.5552 | -10.75 | -1.64 | 648.7784 | 652.9065 | 642.123 | 0 |
| 1736805600 | 654.30499 | 13.29 | 2.07 | 650.8003 | 656.7313 | 644.6504 | 0 |
| 1736546400 | 641.011 | 24.67 | 4.00 | 625.5434 | 650.615 | 625.2064 | 0 |
| 1736373600 | 616.3437 | -9.6 | -1.53 | 629.3345 | 632.7717 | 615.3496 | 0 |
| 1736287200 | 625.9478 | 5.9 | 0.95 | 617.1862 | 627.8012 | 616.0067 | 0 |
| 1736200800 | 620.0505 | -2.78 | -0.45 | 620.3033 | 631.7607 | 616.6807 | 0 |
| 1735941600 | 622.8307 | 6.99 | 1.14 | 616.8492 | 626.2848 | 612.6369 | 0 |
| 1735855200 | 615.8382 | 11.54 | 1.91 | 605.6445 | 621.0615 | 604.802 | 0 |
| 1735682400 | 604.2965 | 5.81 | 0.97 | 601.93769 | 606.7397 | 597.13559 | 0 |
| 1735596000 | 598.4836 | 3.96 | 0.67 | 594.0185 | 602.78009 | 591.4912 | 0 |
| 1735336800 | 594.524 | 7.5 | 1.28 | 588.2056 | 596.0404 | 586.7734 | 0 |
| 1735250400 | 587.0261 | -4.13 | -0.70 | 592.7548 | 595.8719 | 584.1618 | 0 |
| 1735077600 | 591.15419 | 7.67 | 1.31 | 587.3631 | 593.1761 | 585.59389 | 0 |
| 1734991200 | 583.4878 | -1.77 | -0.30 | 586.6049 | 589.1323 | 577.8433 | 0 |
| 1734732000 | 585.25699 | 0.76 | 0.13 | 582.0556 | 588.3741 | 576.7481 | 0 |
| 1734645600 | 584.4987 | -5.14 | -0.87 | 585.08849 | 594.524 | 582.8981 | 0 |
| 1734559200 | 589.6377 | 2.78 | 0.47 | 590.2275 | 596.46169 | 589.4693 | 0 |
| 1734472800 | 586.8576 | -5.9 | -0.99 | 588.711 | 588.9638 | 580.03369 | 0 |
| 1734386400 | 592.7548 | -3.88 | -0.65 | 593.85 | 595.9562 | 589.6377 | 0 |
| 1734127200 | 596.63019 | 10.11 | 1.72 | 587.7001 | 597.4726 | 586.35209 | 0 |
| 1734040800 | 586.52059 | -3.02 | -0.51 | 590.2275 | 591.99659 | 579.1912 | 0 |
| 1733954400 | 589.5366 | 13.4 | 2.32 | 577.2199 | 590.5981 | 576.71439 | 0 |
| 1733868000 | 576.14149 | 0.84 | 0.15 | 573.075 | 580.0842 | 569.25019 | 0 |
| 1733781600 | 575.29909 | 9.79 | 1.73 | 573.3783 | 579.2755 | 571.1373 | 0 |
| 1733522400 | 565.50969 | -10.14 | -1.76 | 575.08 | 575.4844 | 564.0101 | 0 |
| 1733436000 | 575.6529 | -1.85 | -0.32 | 579.44399 | 582.5611 | 572.8728 | 0 |
| 1733349600 | 577.5063 | -11.37 | -1.93 | 590.39599 | 594.0185 | 577.1693 | 0 |
| 1733263200 | 588.8795 | 15.25 | 2.66 | 577.8433 | 591.4912 | 577.5906 | 0 |
| 1733176800 | 573.631 | 0.59 | 0.10 | 578.2645 | 582.1398 | 570.5139 | 0 |
| 1732917600 | 573.0413 | -6.57 | -1.13 | 580.8762 | 587.0261 | 572.5358 | 0 |
| 1732744800 | 579.61249 | -0.17 | -0.03 | 580.7919 | 584.3302 | 574.38919 | 0 |
| 1732658400 | 579.78099 | -1.18 | -0.20 | 583.1508 | 591.82809 | 573.3783 | 0 |
| 1732572000 | 580.9604 | -19.29 | -3.21 | 593.5973 | 600.0842 | 579.2755 | 0 |
| 1732312800 | 600.2527 | 9.69 | 1.64 | 595.0295 | 602.2746 | 583.8248 | 0 |
| 1732226400 | 590.5644 | 11.29 | 1.95 | 585.8467 | 592.9233 | 585.0042 | 0 |
| 1732140000 | 579.2755 | -4.38 | -0.75 | 585.76239 | 589.3008 | 578.3488 | 0 |
