Hot Features
프리미엄
DJ Commodity Index Crude Oil Enhanced ER (DJCIECLP)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 520.2649 | 4.44 | 0.86 | 518.6432 | 523.86069 | 514.4129 | 0 |
| 1738015200 | 515.823 | -10.29 | -1.96 | 525.2708 | 529.7127 | 510.4645 | 0 |
| 1737756000 | 526.1169 | -0.14 | -0.03 | 526.25789 | 530.2768 | 522.3096 | 0 |
| 1737669600 | 526.25789 | -5.57 | -1.05 | 532.2509 | 535.7762 | 524.6363 | 0 |
| 1737583200 | 531.8279 | -3.45 | -0.65 | 532.5329 | 539.0195 | 531.1228 | 0 |
| 1737496800 | 535.2827 | -10.15 | -1.86 | 539.0195 | 539.7951 | 529.2192 | 0 |
| 1737151200 | 545.4356 | -3.45 | -0.63 | 552.2747 | 553.7553 | 543.8845 | 0 |
| 1737064800 | 548.8904 | -6.13 | -1.11 | 555.58849 | 556.01149 | 542.5448 | 0 |
| 1736978400 | 555.0244 | 16.43 | 3.05 | 541.0642 | 556.3641 | 536.9749 | 0 |
| 1736892000 | 538.5965 | -6.77 | -1.24 | 542.9679 | 546.4932 | 537.3979 | 0 |
| 1736805600 | 545.3651 | 11.42 | 2.14 | 543.2499 | 547.3393 | 537.8209 | 0 |
| 1736546400 | 533.94309 | 21.79 | 4.25 | 521.534 | 541.7693 | 521.1815 | 0 |
| 1736373600 | 512.157 | -6.83 | -1.32 | 522.47479 | 525.0366 | 511.3124 | 0 |
| 1736287200 | 518.98339 | 4.68 | 0.91 | 512.0427 | 520.5149 | 511.0732 | 0 |
| 1736200800 | 514.3044 | -2.12 | -0.41 | 514.3324 | 523.5472 | 511.5413 | 0 |
| 1735941600 | 516.4226 | 5.71 | 1.12 | 511.5656 | 519.082 | 508.0803 | 0 |
| 1735855200 | 510.7122 | 9.64 | 1.92 | 502.3284 | 515.0438 | 501.5599 | 0 |
| 1735682400 | 501.0708 | 4.75 | 0.96 | 499.1146 | 503.0969 | 495.1323 | 0 |
| 1735596000 | 496.3201 | 3.28 | 0.67 | 492.5474 | 499.8832 | 490.5213 | 0 |
| 1735336800 | 493.0364 | 6.29 | 1.29 | 487.7965 | 494.2939 | 486.6088 | 0 |
| 1735250400 | 486.7485 | -3.49 | -0.71 | 491.5692 | 494.1542 | 484.443 | 0 |
| 1735077600 | 490.2417 | 6.36 | 1.31 | 487.0978 | 491.9185 | 485.6307 | 0 |
| 1734991200 | 483.884 | -1.4 | -0.29 | 486.469 | 488.5649 | 479.2031 | 0 |
| 1734732000 | 485.2813 | 0.56 | 0.12 | 482.6963 | 487.9362 | 478.2948 | 0 |
| 1734645600 | 484.7224 | -4.33 | -0.89 | 485.2814 | 493.0364 | 483.395 | 0 |
| 1734559200 | 489.0541 | 2.52 | 0.52 | 489.4733 | 494.5734 | 488.8445 | 0 |
| 1734472800 | 486.539 | -5.03 | -1.02 | 488.2157 | 488.4253 | 481.0197 | 0 |
| 1734386400 | 491.5692 | -3.21 | -0.65 | 492.4076 | 494.2241 | 488.9842 | 0 |
| 1734127200 | 494.783 | 8.31 | 1.71 | 487.3075 | 495.4817 | 486.1896 | 0 |
| 1734040800 | 486.4691 | -1.82 | -0.37 | 489.4733 | 490.9405 | 480.321 | 0 |
| 1733954400 | 488.2856 | 11.39 | 2.39 | 478.2251 | 489.124 | 477.8757 | 0 |
| 1733868000 | 476.8976 | 0.98 | 0.21 | 474.4523 | 480.0415 | 471.3783 | 0 |
| 1733781600 | 475.9195 | 8.09 | 1.73 | 474.3825 | 479.1333 | 472.6358 | 0 |
| 1733522400 | 467.8292 | -7.41 | -1.56 | 475.0485 | 475.4674 | 466.2653 | 0 |
| 1733436000 | 475.2437 | -1.55 | -0.32 | 478.1313 | 480.6841 | 472.9559 | 0 |
| 1733349600 | 476.7918 | -9.14 | -1.88 | 487.1878 | 490.1561 | 476.3459 | 0 |
| 1733263200 | 485.9339 | 12.26 | 2.59 | 476.9836 | 488.1749 | 476.7887 | 0 |
| 1733176800 | 473.6707 | 0.63 | 0.13 | 477.4261 | 480.4861 | 470.9584 | 0 |
| 1732917600 | 473.0448 | -5.35 | -1.12 | 479.6515 | 484.6588 | 472.6275 | 0 |
| 1732744800 | 478.3997 | -0.14 | -0.03 | 479.4429 | 482.3638 | 474.1574 | 0 |
| 1732658400 | 478.5388 | -1.04 | -0.22 | 481.3902 | 488.6228 | 473.3229 | 0 |
| 1732572000 | 479.582 | -15.93 | -3.21 | 490.0832 | 495.3687 | 478.1215 | 0 |
| 1732312800 | 495.5078 | 8.07 | 1.66 | 491.2655 | 497.2464 | 482.016 | 0 |
| 1732226400 | 487.4405 | 9.32 | 1.95 | 483.4765 | 489.4573 | 482.9201 | 0 |
| 1732140000 | 478.1215 | -3.55 | -0.74 | 483.546 | 486.4669 | 477.426 | 0 |
| 1732053600 | 481.6683 | 0.7 | 0.14 | 479.8601 | 484.9369 | 476.3133 | 0 |
| 1731967200 | 480.9729 | 15.51 | 3.33 | 466.9943 | 482.3638 | 463.5866 | 0 |
| 1731708000 | 465.4643 | -10.99 | -2.31 | 469.7066 | 476.3829 | 464.0734 | 0 |
| 1731621600 | 476.4524 | 1.53 | 0.32 | 474.4356 | 481.5292 | 472.3493 | 0 |
| 1731535200 | 474.9224 | 2.09 | 0.44 | 472.3493 | 477.7042 | 464.6298 | 0 |
| 1731448800 | 472.8361 | 0.28 | 0.06 | 473.6707 | 479.582 | 470.5411 | 0 |
| 1731362400 | 472.5579 | -15.23 | -3.12 | 488.2055 | 488.7619 | 471.5843 | 0 |
| 1731103200 | 487.7882 | -12.74 | -2.55 | 494.5341 | 495.6468 | 484.5892 | 0 |
| 1731016800 | 500.5288 | 5.02 | 1.01 | 495.0964 | 503.5298 | 489.0249 | 0 |
| 1730930400 | 495.5132 | -1.96 | -0.39 | 488.7834 | 501.9656 | 482.3588 | 0 |
| 1730844000 | 497.47 | 3.15 | 0.64 | 494.8505 | 502.2792 | 493.7141 | 0 |
| 1730757600 | 494.3235 | 13.52 | 2.81 | 491.6243 | 496.3722 | 488.6205 | 0 |
| 1730494800 | 480.7991 | 1.87 | 0.39 | 488.4725 | 493.7955 | 479.8312 | 0 |
| 1730408400 | 478.9326 | 4.7 | 0.99 | 475.8909 | 482.2508 | 472.1579 | 0 |
| 1730322000 | 474.2318 | 9.61 | 2.07 | 467.3879 | 477.8957 | 466.9731 | 0 |
| 1730235600 | 464.6227 | -1.11 | -0.24 | 467.1805 | 473.6096 | 461.3045 | 0 |
