Hot Features
프리미엄
DJ Commodity Index Crude Oil Enhanced TR (DJCIECLT)
DOWI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 792.0416 | -1.63 | -0.21 | 796.7603 | 808.7298 | 783.4097 | 0 |
| 1732572000 | 793.6701 | -26.05 | -3.18 | 811.0466 | 819.7925 | 791.2534 | 0 |
| 1732312800 | 819.7189 | 13.44 | 1.67 | 812.7018 | 822.5948 | 797.4023 | 0 |
| 1732226400 | 806.2754 | 15.51 | 1.96 | 799.7192 | 809.611 | 798.799 | 0 |
| 1732140000 | 790.765 | -5.77 | -0.72 | 799.7355 | 804.5658 | 789.615 | 0 |
| 1732053600 | 796.5319 | 1.25 | 0.16 | 793.5422 | 801.9366 | 787.6776 | 0 |
| 1731967200 | 795.2838 | 25.93 | 3.37 | 772.1732 | 797.5834 | 766.5393 | 0 |
| 1731708000 | 769.3586 | -18.06 | -2.29 | 776.3697 | 787.4035 | 767.0599 | 0 |
| 1731621600 | 787.4212 | 2.63 | 0.33 | 784.0885 | 795.8104 | 780.6408 | 0 |
| 1731535200 | 784.7961 | 3.54 | 0.45 | 780.5445 | 789.3923 | 767.7898 | 0 |
| 1731448800 | 781.2523 | 0.56 | 0.07 | 782.6311 | 792.3969 | 777.4609 | 0 |
| 1731362400 | 780.6959 | -24.86 | -3.09 | 806.5435 | 807.4625 | 779.0876 | 0 |
| 1731103200 | 805.5544 | -20.94 | -2.53 | 816.6934 | 818.5308 | 800.272 | 0 |
| 1731016800 | 826.4895 | 8.38 | 1.02 | 817.5205 | 831.4443 | 807.4963 | 0 |
| 1730930400 | 818.1072 | -3.13 | -0.38 | 806.9974 | 828.7589 | 796.3915 | 0 |
| 1730844000 | 821.2357 | 5.29 | 0.65 | 816.912 | 829.1739 | 815.0361 | 0 |
| 1730757600 | 815.9409 | 22.62 | 2.85 | 811.486 | 819.3221 | 806.5285 | 0 |
| 1730494800 | 793.3213 | 3.18 | 0.40 | 805.9809 | 814.7628 | 791.7245 | 0 |
| 1730408400 | 790.1428 | 7.85 | 1.00 | 785.1252 | 795.6165 | 778.9672 | 0 |
| 1730322000 | 782.2902 | 15.95 | 2.08 | 771.0019 | 788.3333 | 770.3178 | 0 |
| 1730235600 | 766.3449 | -1.73 | -0.22 | 770.5632 | 781.166 | 760.8725 | 0 |
| 1730149200 | 768.0727 | -49.73 | -6.08 | 782.6638 | 784.1457 | 763.285 | 0 |
| 1729890000 | 817.8064 | 18.1 | 2.26 | 802.4232 | 819.5157 | 797.4094 | 0 |
| 1729803600 | 799.7016 | -6.96 | -0.86 | 817.7034 | 824.1978 | 795.1442 | 0 |
| 1729717200 | 806.664 | -10.26 | -1.26 | 812.2461 | 814.4106 | 799.1452 | 0 |
| 1729630800 | 816.9279 | 19.12 | 2.40 | 791.8684 | 821.1425 | 790.0458 | 0 |
| 1729544400 | 797.8049 | 16.01 | 2.05 | 788.2379 | 801.7911 | 786.1878 | 0 |
| 1729285200 | 781.7918 | -15.72 | -1.97 | 801.3739 | 802.057 | 776.327 | 0 |
| 1729198800 | 797.5163 | 2.83 | 0.36 | 793.8735 | 801.159 | 784.5391 | 0 |
| 1729112400 | 794.684 | -2.29 | -0.29 | 804.245 | 804.5864 | 787.1718 | 0 |
| 1729026000 | 796.9737 | -37.11 | -4.45 | 801.4121 | 803.4606 | 787.8693 | 0 |
| 1728939600 | 834.0821 | -17.2 | -2.02 | 837.8372 | 842.9578 | 828.2788 | 0 |
| 1728680400 | 851.2812 | -2.74 | -0.32 | 844.7976 | 856.2861 | 842.4089 | 0 |
| 1728594000 | 854.0163 | 28.54 | 3.46 | 831.1559 | 857.7695 | 829.5636 | 0 |
| 1728507600 | 825.4779 | -5.81 | -0.70 | 836.8498 | 839.1242 | 807.9652 | 0 |
| 1728421200 | 831.2856 | -38.21 | -4.39 | 854.7086 | 857.2101 | 820.3701 | 0 |
| 1728334800 | 869.4933 | 32.25 | 3.85 | 844.2756 | 869.8792 | 843.9805 | 0 |
| 1728075600 | 837.2417 | 6.72 | 0.81 | 836.2679 | 850.5127 | 831.7159 | 0 |
| 1727989200 | 830.525 | 39.08 | 4.94 | 801.018 | 832.4017 | 795.7045 | 0 |
| 1727902800 | 791.4437 | 3.33 | 0.42 | 806.7088 | 817.2091 | 788.2145 | 0 |
| 1727816400 | 788.1146 | 19.6 | 2.55 | 761.9564 | 811.2286 | 748.2007 | 0 |
| 1727730000 | 768.5121 | 0.63 | 0.08 | 774.4871 | 779.7858 | 761.8606 | 0 |
| 1727470800 | 767.8817 | 5.39 | 0.71 | 761.3454 | 773.4037 | 756.4996 | 0 |
| 1727384400 | 762.4883 | -22.77 | -2.90 | 763.9531 | 774.883 | 754.7134 | 0 |
| 1727298000 | 785.2626 | -20.85 | -2.59 | 800.4723 | 806.8942 | 780.6433 | 0 |
| 1727211600 | 806.1159 | 13.28 | 1.68 | 804.0882 | 815.4659 | 801.1593 | 0 |
| 1727125200 | 792.8352 | -6.67 | -0.83 | 799.2555 | 808.8295 | 782.9233 | 0 |
| 1726866000 | 799.5002 | -1.47 | -0.18 | 798.7121 | 804.5668 | 792.5196 | 0 |
| 1726779600 | 800.9701 | 14.18 | 1.80 | 794.7784 | 805.3606 | 789.8251 | 0 |
| 1726693200 | 786.7936 | -0.57 | -0.07 | 783.0791 | 791.1835 | 772.1607 | 0 |
| 1726606800 | 787.3644 | 10.01 | 1.29 | 779.9364 | 795.2427 | 771.2703 | 0 |
| 1726520400 | 777.3571 | 15.28 | 2.00 | 768.4672 | 783.3213 | 763.6283 | 0 |
| 1726261200 | 762.0776 | -4.39 | -0.57 | 770.4015 | 779.9627 | 760.3903 | 0 |
| 1726174800 | 766.4722 | 17.54 | 2.34 | 761.7484 | 775.2448 | 754.1005 | 0 |
| 1726088400 | 748.9369 | 15.84 | 2.16 | 745.1134 | 755.0094 | 731.169 | 0 |
| 1726002000 | 733.0929 | -30.25 | -3.96 | 760.1907 | 764.4634 | 726.7964 | 0 |
| 1725915600 | 763.3475 | 10.99 | 1.46 | 764.7607 | 766.0841 | 748.8565 | 0 |
| 1725656400 | 752.3568 | -16.72 | -2.17 | 773.3011 | 779.8574 | 747.4116 | 0 |
| 1725570000 | 769.0774 | -0.32 | -0.04 | 773.9456 | 787.0093 | 765.3258 | 0 |
| 1725483600 | 769.3953 | -12.88 | -1.65 | 771.334 | 794.331 | 768.7267 | 0 |
| 1725397200 | 782.2777 | -35.34 | -4.32 | 824.1873 | 824.2984 | 779.4985 | 0 |
| 1725051600 | 817.6177 | -25.99 | -3.08 | 849.6155 | 850.8377 | 816.6177 | 0 |
| 1724965200 | 843.6096 | 15.22 | 1.84 | 830.279 | 854.3852 | 822.8361 | 0 |
| 1724878800 | 828.3862 | -10.99 | -1.31 | 837.9385 | 839.0492 | 820.6111 | 0 |
| 1724792400 | 839.3766 | -20.43 | -2.38 | 857.9231 | 859.3668 | 837.4886 | 0 |
