Hot Features
프리미엄
DJ Commodity Index Crude Oil Enhanced ER (DJCIECLP)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 436.8542 | 8.61 | 2.01 | 432.4075 | 438.9341 | 423.5858 | 0 |
| 1744318800 | 428.2477 | -14.2 | -3.21 | 435.2047 | 435.7067 | 418.2067 | 0 |
| 1744232400 | 442.4485 | 17.86 | 4.21 | 412.6125 | 447.2538 | 392.1719 | 0 |
| 1744146000 | 424.59 | -8.75 | -2.02 | 435.2764 | 439.7949 | 422.7252 | 0 |
| 1744059600 | 433.3401 | -9.33 | -2.11 | 423.2074 | 455.5689 | 421.115 | 0 |
| 1743800400 | 442.6698 | -35.02 | -7.33 | 466.7495 | 468.1812 | 431.7465 | 0 |
| 1743714000 | 477.6864 | -33.44 | -6.54 | 493.5974 | 496.0276 | 470.6244 | 0 |
| 1743627600 | 511.1238 | 3.33 | 0.66 | 505.4133 | 512.7371 | 503.4003 | 0 |
| 1743541200 | 507.7972 | -1.64 | -0.32 | 510.0071 | 513.78549 | 506.3714 | 0 |
| 1743454800 | 509.4369 | 14.97 | 3.03 | 493.6105 | 512.0746 | 493.5392 | 0 |
| 1743195600 | 494.466 | -3.85 | -0.77 | 496.3195 | 499.6701 | 491.4005 | 0 |
| 1743109200 | 498.3156 | 1.78 | 0.36 | 495.1076 | 498.8147 | 492.8263 | 0 |
| 1743022800 | 496.5334 | 4.49 | 0.91 | 492.6125 | 500.4544 | 492.4699 | 0 |
| 1742936400 | 492.0422 | -0.64 | -0.13 | 493.967 | 496.7473 | 488.4777 | 0 |
| 1742850000 | 492.6838 | 5.92 | 1.22 | 487.2657 | 494.2521 | 485.2696 | 0 |
| 1742590800 | 486.7667 | 1.57 | 0.32 | 486.2677 | 487.6935 | 482.3467 | 0 |
| 1742504400 | 485.1983 | 8.13 | 1.70 | 478.711 | 486.339 | 475.0752 | 0 |
| 1742418000 | 477.0713 | 1.28 | 0.27 | 474.0772 | 480.6358 | 471.1543 | 0 |
| 1742331600 | 475.7881 | -4.56 | -0.95 | 483.4162 | 488.1926 | 474.7188 | 0 |
| 1742245200 | 480.3507 | 3.42 | 0.72 | 480.7785 | 484.0578 | 477.713 | 0 |
| 1741986000 | 476.9289 | 4.35 | 0.92 | 477.9269 | 478.925 | 472.8653 | 0 |
| 1741899600 | 472.5802 | -7.91 | -1.65 | 480.4221 | 482.2756 | 471.2257 | 0 |
| 1741813200 | 480.4934 | 10.41 | 2.21 | 470.9406 | 481.4202 | 470.7267 | 0 |
| 1741726800 | 470.0851 | 1.57 | 0.33 | 469.0871 | 476.0735 | 468.3029 | 0 |
| 1741640400 | 468.5167 | -7.4 | -1.55 | 475.2893 | 479.3528 | 467.6613 | 0 |
| 1741384800 | 475.9166 | 5.11 | 1.09 | 474.9906 | 483.6804 | 473.7227 | 0 |
| 1741298400 | 470.8022 | 0.61 | 0.13 | 471.5137 | 474.8862 | 465.409 | 0 |
| 1741212000 | 470.1902 | -13.15 | -2.72 | 480.1676 | 481.461 | 462.501 | 0 |
| 1741125600 | 483.3374 | -1.36 | -0.28 | 478.8251 | 484.132 | 473.206 | 0 |
| 1741039200 | 484.6995 | -9.57 | -1.94 | 493.8435 | 498.6635 | 481.2971 | 0 |
| 1740780000 | 494.2687 | -4.47 | -0.90 | 493.8434 | 498.2382 | 490.3702 | 0 |
| 1740693600 | 498.7344 | 12.12 | 2.49 | 488.5981 | 499.5141 | 488.1019 | 0 |
| 1740607200 | 486.6134 | -2.13 | -0.44 | 490.3702 | 491.079 | 484.8413 | 0 |
| 1740520800 | 488.7398 | -12.62 | -2.52 | 503.3418 | 503.4127 | 486.9678 | 0 |
| 1740434400 | 501.357 | 2.48 | 0.50 | 497.9547 | 502.3494 | 497.3876 | 0 |
| 1740175200 | 498.8761 | -14.89 | -2.90 | 510.9972 | 512.06039 | 498.7344 | 0 |
| 1740088800 | 513.7616 | 2.76 | 0.54 | 510.9971 | 518.369 | 508.9415 | 0 |
| 1740002400 | 510.9972 | 1.84 | 0.36 | 512.9819 | 516.7387 | 510.2174 | 0 |
| 1739916000 | 509.1542 | 8.15 | 1.63 | 506.3898 | 510.501 | 502.8456 | 0 |
| 1739570400 | 501.0027 | -3.4 | -0.67 | 506.9569 | 509.5087 | 499.7977 | 0 |
| 1739484000 | 504.405 | -0.57 | -0.11 | 501.4279 | 505.3265 | 497.3167 | 0 |
| 1739397600 | 504.9721 | -13.11 | -2.53 | 513.8325 | 514.116 | 504.4759 | 0 |
| 1739311200 | 518.0855 | 7.3 | 1.43 | 515.10839 | 519.71579 | 514.116 | 0 |
| 1739224800 | 510.7845 | 9.55 | 1.91 | 505.2556 | 511.7769 | 503.6253 | 0 |
| 1738965600 | 501.2296 | 2.42 | 0.49 | 503.4962 | 504.0911 | 498.7646 | 0 |
| 1738879200 | 498.8071 | -2.92 | -0.58 | 503.323 | 506.9613 | 497.6179 | 0 |
| 1738792800 | 501.7231 | -11.29 | -2.20 | 512.0914 | 512.0914 | 501.2139 | 0 |
| 1738706400 | 513.011 | -2.88 | -0.56 | 508.1217 | 517.4199 | 498.8094 | 0 |
| 1738620000 | 515.8936 | 4.94 | 0.97 | 524.1428 | 527.1746 | 508.4904 | 0 |
| 1738360800 | 510.9581 | -2.12 | -0.41 | 514.3424 | 516.8102 | 507.2213 | 0 |
| 1738274400 | 513.0733 | 0.99 | 0.19 | 510.3941 | 518.5728 | 507.8558 | 0 |
| 1738188000 | 512.08619 | -8.18 | -1.57 | 521.46349 | 522.2391 | 510.0415 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
