Hot Features
프리미엄
DJ Commodity Index Crude Oil Enhanced TR (DJCIECLT)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 908.3846 | -5.65 | -0.62 | 919.7733 | 922.2389 | 905.8016 | 0 |
| 1737064800 | 914.0298 | -10.1 | -1.09 | 925.1823 | 925.8867 | 903.4642 | 0 |
| 1736978400 | 924.1341 | 27.46 | 3.06 | 900.8925 | 926.3643 | 894.0844 | 0 |
| 1736892000 | 896.6783 | -11.16 | -1.23 | 903.9551 | 909.8235 | 894.6831 | 0 |
| 1736805600 | 907.8385 | 19.32 | 2.17 | 904.3179 | 911.1244 | 895.2816 | 0 |
| 1736546400 | 888.5141 | 36.45 | 4.28 | 867.867 | 901.5359 | 867.2804 | 0 |
| 1736373600 | 852.0648 | -11.25 | -1.30 | 869.2282 | 873.4898 | 850.6599 | 0 |
| 1736287200 | 863.3191 | 7.88 | 0.92 | 851.7746 | 865.8664 | 850.1621 | 0 |
| 1736200800 | 855.436 | -3.22 | -0.37 | 855.4826 | 870.8077 | 850.8408 | 0 |
| 1735941600 | 858.6543 | 9.59 | 1.13 | 850.5796 | 863.0757 | 844.7853 | 0 |
| 1735855200 | 849.0604 | 16.22 | 1.95 | 835.124 | 856.2609 | 833.8465 | 0 |
| 1735682400 | 832.8367 | 7.99 | 0.97 | 829.5856 | 836.2039 | 822.9674 | 0 |
| 1735596000 | 824.8438 | 5.75 | 0.70 | 818.5746 | 830.7647 | 815.2078 | 0 |
| 1735336800 | 819.0962 | 10.54 | 1.30 | 810.3921 | 821.1852 | 808.4191 | 0 |
| 1735250400 | 808.5555 | -5.61 | -0.69 | 816.5623 | 820.8558 | 804.7261 | 0 |
| 1735077600 | 814.1647 | 10.65 | 1.33 | 808.9441 | 816.9491 | 806.5078 | 0 |
| 1734991200 | 803.5123 | -2.03 | -0.25 | 807.8043 | 811.2843 | 795.7403 | 0 |
| 1734732000 | 805.5454 | 1.02 | 0.13 | 801.2549 | 809.9518 | 793.9495 | 0 |
| 1734645600 | 804.5222 | -7.09 | -0.87 | 805.4498 | 818.3196 | 802.3192 | 0 |
| 1734559200 | 811.6144 | 4.27 | 0.53 | 812.31 | 820.773 | 811.2666 | 0 |
| 1734472800 | 807.3451 | -8.25 | -1.01 | 810.1271 | 810.4749 | 798.1876 | 0 |
| 1734386400 | 815.5944 | -5.04 | -0.61 | 816.9852 | 819.9987 | 811.3059 | 0 |
| 1734127200 | 820.6302 | 13.88 | 1.72 | 808.233 | 821.7888 | 806.3792 | 0 |
| 1734040800 | 806.7458 | -2.91 | -0.36 | 811.7272 | 814.16 | 796.5512 | 0 |
| 1733954400 | 809.6605 | 18.98 | 2.40 | 792.9804 | 811.0505 | 792.4012 | 0 |
| 1733868000 | 790.6846 | 1.72 | 0.22 | 786.6309 | 795.8965 | 781.5348 | 0 |
| 1733781600 | 788.9683 | 13.7 | 1.77 | 786.4206 | 794.2954 | 783.5254 | 0 |
| 1733522400 | 775.2722 | -12.19 | -1.55 | 787.2343 | 787.9284 | 772.6808 | 0 |
| 1733436000 | 787.4609 | -2.47 | -0.31 | 792.245 | 796.4744 | 783.6706 | 0 |
| 1733349600 | 789.9288 | -15.05 | -1.87 | 807.1502 | 812.0674 | 789.1901 | 0 |
| 1733263200 | 804.9742 | 20.41 | 2.60 | 790.1493 | 808.6861 | 789.8265 | 0 |
| 1733176800 | 784.5655 | 1.33 | 0.17 | 790.785 | 795.8528 | 780.0736 | 0 |
| 1732917600 | 783.2391 | -8.67 | -1.09 | 794.1768 | 802.4665 | 782.5483 | 0 |
| 1732744800 | 791.909 | -0.13 | -0.02 | 793.6356 | 798.4701 | 784.8876 | 0 |
| 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 |
