Hot Features
프리미엄
DJ Commodity Index Crude Oil ER (DJCICLP)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 94.1552 | 0.1 | 0.10 | 94.9157 | 95.5518 | 93.6435 | 0 |
| 1732917600 | 94.0584 | -1.08 | -1.13 | 95.3444 | 96.3538 | 93.9754 | 0 |
| 1732744800 | 95.137 | -0.03 | -0.03 | 95.3305 | 95.9113 | 94.2796 | 0 |
| 1732658400 | 95.1646 | -0.19 | -0.20 | 95.7177 | 97.142 | 94.1137 | 0 |
| 1732572000 | 95.3582 | -3.17 | -3.21 | 97.4324 | 98.4972 | 95.0816 | 0 |
| 1732312800 | 98.5248 | 1.59 | 1.64 | 97.6675 | 98.8567 | 95.8284 | 0 |
| 1732226400 | 96.9346 | 1.85 | 1.95 | 96.1602 | 97.3218 | 96.0219 | 0 |
| 1732140000 | 95.0816 | -0.72 | -0.75 | 96.1464 | 96.7272 | 94.9295 | 0 |
| 1732053600 | 95.8007 | 0.19 | 0.20 | 95.4135 | 96.423 | 94.7221 | 0 |
| 1731967200 | 95.6071 | 3.04 | 3.29 | 92.8691 | 95.9113 | 92.1639 | 0 |
| 1731708000 | 92.5649 | -2.16 | -2.28 | 93.3808 | 94.7359 | 92.2745 | 0 |
| 1731621600 | 94.7221 | 0.31 | 0.33 | 94.3349 | 95.7177 | 93.9062 | 0 |
| 1731535200 | 94.4123 | 0.4 | 0.42 | 93.912 | 94.9818 | 92.3806 | 0 |
| 1731448800 | 94.017 | 0.08 | 0.09 | 94.1607 | 95.3709 | 93.5308 | 0 |
| 1731362400 | 93.9341 | -3.14 | -3.24 | 97.1492 | 97.2928 | 93.7546 | 0 |
| 1731103200 | 97.0773 | -2.69 | -2.70 | 98.5125 | 98.7443 | 96.5088 | 0 |
| 1731016800 | 99.771 | 0.94 | 0.95 | 98.6958 | 100.4188 | 97.4552 | 0 |
| 1730930400 | 98.8336 | -0.39 | -0.39 | 97.4276 | 100.1156 | 96.187 | 0 |
| 1730844000 | 99.2196 | 0.66 | 0.67 | 98.6682 | 100.1569 | 98.4201 | 0 |
| 1730757600 | 98.5579 | 2.67 | 2.79 | 98.0341 | 98.9853 | 97.4138 | 0 |
| 1730494800 | 95.8838 | 0.36 | 0.38 | 97.4001 | 98.4614 | 95.6908 | 0 |
| 1730408400 | 95.5254 | 0.96 | 1.02 | 94.8913 | 96.1595 | 94.147 | 0 |
| 1730322000 | 94.5605 | 1.92 | 2.07 | 93.1958 | 95.3048 | 93.1131 | 0 |
| 1730235600 | 92.6445 | -0.18 | -0.19 | 93.1545 | 94.4226 | 91.9828 | 0 |
| 1730149200 | 92.8236 | -6.11 | -6.17 | 94.6294 | 94.8086 | 92.2998 | 0 |
| 1729890000 | 98.9301 | 2.19 | 2.27 | 97.0554 | 99.1093 | 96.4765 | 0 |
| 1729803600 | 96.7384 | -0.84 | -0.86 | 98.9163 | 99.702 | 96.187 | 0 |
| 1729717200 | 97.5792 | -1.28 | -1.30 | 98.2685 | 98.5304 | 96.7108 | 0 |
| 1729630800 | 98.8612 | 2.32 | 2.40 | 95.8286 | 99.3574 | 95.5943 | 0 |
| 1729544400 | 96.5454 | 1.92 | 2.02 | 95.3737 | 97.0279 | 95.1394 | 0 |
| 1729285200 | 94.6294 | -1.93 | -2.00 | 97.0279 | 97.1106 | 93.9815 | 0 |
| 1729198800 | 96.5592 | 0.3 | 0.32 | 96.1181 | 96.9865 | 95.0016 | 0 |
| 1729112400 | 96.2559 | -0.29 | -0.30 | 97.3863 | 97.4138 | 95.3186 | 0 |
| 1729026000 | 96.5454 | -4.48 | -4.43 | 97.0554 | 97.3036 | 95.4151 | 0 |
| 1728939600 | 101.0253 | -2.11 | -2.04 | 101.4802 | 102.1005 | 100.3086 | 0 |
| 1728680400 | 103.1317 | -0.4 | -0.38 | 102.3585 | 103.7673 | 102.0723 | 0 |
| 1728594000 | 103.528 | 3.47 | 3.47 | 100.7323 | 103.9701 | 100.5208 | 0 |
| 1728507600 | 100.0539 | -0.6 | -0.60 | 101.3149 | 101.6521 | 97.8279 | 0 |
| 1728421200 | 100.6541 | -4.73 | -4.49 | 103.5416 | 103.8673 | 99.3732 | 0 |
| 1728334800 | 105.3808 | 3.83 | 3.77 | 102.3891 | 105.4765 | 102.3754 | 0 |
| 1728075600 | 101.5557 | 0.83 | 0.83 | 101.3235 | 103.1951 | 100.7907 | 0 |
| 1727989200 | 100.7224 | 4.89 | 5.10 | 97.0613 | 100.8454 | 96.3782 | 0 |
| 1727902800 | 95.8318 | 0.44 | 0.46 | 97.7306 | 99.0011 | 95.4629 | 0 |
| 1727816400 | 95.3946 | 2.27 | 2.44 | 92.3072 | 98.2498 | 90.6543 | 0 |
| 1727730000 | 93.1269 | 0.07 | 0.07 | 93.8509 | 94.4657 | 92.3072 | 0 |
| 1727470800 | 93.0586 | 0.6 | 0.65 | 92.2936 | 93.728 | 91.7198 | 0 |
| 1727384400 | 92.4575 | -2.77 | -2.91 | 92.6078 | 93.9192 | 91.4603 | 0 |
| 1727298000 | 95.2307 | -2.51 | -2.57 | 97.0476 | 97.8126 | 94.6569 | 0 |
| 1727211600 | 97.7443 | 1.6 | 1.66 | 97.4984 | 98.8918 | 97.1432 | 0 |
| 1727125200 | 96.146 | -0.85 | -0.87 | 96.911 | 98.0858 | 94.9438 | 0 |
| 1726866000 | 96.993 | -0.18 | -0.18 | 96.8837 | 97.594 | 96.146 | 0 |
| 1726779600 | 97.1705 | 1.68 | 1.76 | 96.4328 | 97.717 | 95.8181 | 0 |
| 1726693200 | 95.4902 | -0.07 | -0.07 | 95.0258 | 96.0367 | 93.7007 | 0 |
| 1726606800 | 95.5586 | 1.22 | 1.29 | 94.6569 | 96.5148 | 93.6187 | 0 |
| 1726520400 | 94.3427 | 1.8 | 1.95 | 93.2772 | 95.0804 | 92.7034 | 0 |
| 1726261200 | 92.5395 | -0.52 | -0.55 | 93.5368 | 94.7386 | 92.3351 | 0 |
| 1726174800 | 93.0546 | 2.17 | 2.38 | 92.4375 | 94.1501 | 91.5594 | 0 |
| 1726088400 | 90.888 | 1.95 | 2.19 | 90.3862 | 91.7317 | 88.6826 | 0 |
| 1726002000 | 88.9402 | -3.81 | -4.11 | 92.3491 | 92.9312 | 88.2226 | 0 |
| 1725915600 | 92.7499 | 1.36 | 1.49 | 92.8715 | 93.1281 | 90.9265 | 0 |
| 1725656400 | 91.3858 | -1.99 | -2.13 | 93.8845 | 94.7219 | 90.7374 | 0 |
| 1725570000 | 93.3712 | -0.07 | -0.07 | 93.9925 | 95.6133 | 92.8985 | 0 |
| 1725483600 | 93.4388 | -1.62 | -1.70 | 93.6954 | 96.5048 | 93.3577 | 0 |
| 1725397200 | 95.0595 | -4.32 | -4.35 | 100.111 | 100.138 | 94.6949 | 0 |
