Hot Features
프리미엄
DJ Commodity Index Energy & Metals Capped Component TR (DJCIEMCT)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 68.9972 | 0.25 | 0.37 | 68.7593 | 69.4119 | 68.7087 | 0 |
| 1738188000 | 68.7423 | 0.28 | 0.41 | 68.457 | 68.9033 | 68.1877 | 0 |
| 1738101600 | 68.4638 | -0.21 | -0.31 | 68.5684 | 68.7358 | 68.2576 | 0 |
| 1738015200 | 68.675 | -1.42 | -2.03 | 69.2905 | 69.589 | 68.3404 | 0 |
| 1737756000 | 70.0949 | 0.15 | 0.22 | 70.2055 | 70.3287 | 69.7481 | 0 |
| 1737669600 | 69.9407 | -0.42 | -0.59 | 70.1064 | 70.355 | 69.6816 | 0 |
| 1737583200 | 70.3562 | -0.03 | -0.04 | 70.1368 | 70.4676 | 70.0681 | 0 |
| 1737496800 | 70.3846 | -0.57 | -0.80 | 70.5208 | 70.5674 | 69.9764 | 0 |
| 1737151200 | 70.9537 | -0.64 | -0.90 | 71.499 | 71.6167 | 70.6771 | 0 |
| 1737064800 | 71.5979 | 0.44 | 0.62 | 71.2516 | 71.648 | 70.9142 | 0 |
| 1736978400 | 71.1583 | 1.37 | 1.96 | 69.8401 | 71.1827 | 69.7062 | 0 |
| 1736892000 | 69.7876 | -0.12 | -0.17 | 69.7408 | 69.9379 | 69.3529 | 0 |
| 1736805600 | 69.9036 | 0.23 | 0.34 | 70.5164 | 70.6733 | 69.6923 | 0 |
| 1736546400 | 69.67 | 2.21 | 3.28 | 68.8477 | 70.0905 | 68.8128 | 0 |
| 1736373600 | 67.4597 | 0.29 | 0.44 | 67.6448 | 67.901 | 67.1488 | 0 |
| 1736287200 | 67.1669 | -0.23 | -0.34 | 67.0768 | 67.6507 | 66.9456 | 0 |
| 1736200800 | 67.396 | 0.92 | 1.39 | 66.9558 | 67.7992 | 66.9102 | 0 |
| 1735941600 | 66.473299 | -0.57 | -0.84 | 66.7683 | 66.8202 | 66.3901 | 0 |
| 1735855200 | 67.0385 | 0.52 | 0.79 | 66.603899 | 67.5433 | 66.5824 | 0 |
| 1735682400 | 66.5147 | -0.54 | -0.80 | 66.8775 | 66.952299 | 66.2891 | 0 |
| 1735596000 | 67.0519 | 1.17 | 1.78 | 66.6596 | 67.9255 | 66.5246 | 0 |
| 1735336800 | 65.8816 | 0.27 | 0.41 | 65.8321 | 65.9646 | 65.6427 | 0 |
| 1735250400 | 65.6127 | -0.48 | -0.72 | 66.0621 | 66.153099 | 65.486999 | 0 |
| 1735077600 | 66.0903 | 0.81 | 1.25 | 65.7059 | 66.1148 | 65.6743 | 0 |
| 1734991200 | 65.277199 | -0.21 | -0.32 | 65.9514 | 66.081599 | 64.9872 | 0 |
| 1734732000 | 65.4877 | 0.65 | 1.00 | 65.041399 | 65.6922 | 64.7784 | 0 |
| 1734645600 | 64.8364 | -0.45 | -0.68 | 64.7904 | 65.1669 | 64.6202 | 0 |
| 1734559200 | 65.2822 | 0.08 | 0.13 | 65.2123 | 65.6121 | 65.1988 | 0 |
| 1734472800 | 65.2004 | -0.26 | -0.40 | 65.1851 | 65.2162 | 64.5266 | 0 |
| 1734386400 | 65.460899 | -0.5 | -0.76 | 65.66 | 65.8103 | 65.4384 | 0 |
| 1734127200 | 65.9655 | -0.23 | -0.35 | 66.211299 | 66.421099 | 65.7131 | 0 |
| 1734040800 | 66.2001 | -0.31 | -0.47 | 66.738299 | 66.7589 | 65.7256 | 0 |
| 1733954400 | 66.5138 | 1 | 1.52 | 65.6533 | 66.5857 | 65.574 | 0 |
| 1733868000 | 65.5185 | 0.16 | 0.25 | 65.127399 | 65.6299 | 64.983099 | 0 |
| 1733781600 | 65.3559 | 0.98 | 1.52 | 65.3345 | 65.6936 | 65.2356 | 0 |
| 1733522400 | 64.3782 | -0.38 | -0.58 | 64.6905 | 64.751599 | 64.221599 | 0 |
| 1733436000 | 64.754499 | -0.18 | -0.28 | 65.0652 | 65.1888 | 64.6256 | 0 |
| 1733349600 | 64.9394 | -0.2 | -0.30 | 65.1528 | 65.3288 | 64.7997 | 0 |
| 1733263200 | 65.1361 | 0.49 | 0.76 | 65.0322 | 65.3047 | 64.807 | 0 |
| 1733176800 | 64.6429 | -0.69 | -1.06 | 64.5951 | 65.4717 | 64.5186 | 0 |
| 1732917600 | 65.335499 | 0.42 | 0.64 | 65.5189 | 65.6772 | 65.177 | 0 |
| 1732744800 | 64.9171 | -0.66 | -1.01 | 65.5061 | 65.644999 | 64.738699 | 0 |
| 1732658400 | 65.5766 | 0.06 | 0.10 | 65.5421 | 66.151399 | 65.207899 | 0 |
| 1732572000 | 65.5116 | -0.61 | -0.93 | 66.3702 | 66.674899 | 65.4942 | 0 |
| 1732312800 | 66.1251 | 0.01 | 0.02 | 66.6388 | 66.6555 | 65.6382 | 0 |
| 1732226400 | 66.1104 | 0.44 | 0.67 | 66.282 | 66.605 | 65.9401 | 0 |
| 1732140000 | 65.6722 | 0.46 | 0.71 | 65.5656 | 65.910399 | 65.4832 | 0 |
| 1732053600 | 65.2078 | 0.29 | 0.44 | 65.0437 | 65.4918 | 64.8387 | 0 |
| 1731967200 | 64.9199 | 1.21 | 1.90 | 64.122699 | 64.9533 | 63.8409 | 0 |
| 1731708000 | 63.7099 | 0 | 0.00 | 63.3832 | 64.267799 | 63.3633 | 0 |
| 1731621600 | 63.709 | -0.53 | -0.82 | 63.6516 | 64.300799 | 63.5235 | 0 |
| 1731535200 | 64.2343 | -0.05 | -0.08 | 64.145399 | 64.5023 | 63.6174 | 0 |
| 1731448800 | 64.283699 | -0.37 | -0.57 | 64.3861 | 64.738699 | 64.1391 | 0 |
| 1731362400 | 64.655 | -0.59 | -0.91 | 65.5235 | 65.6418 | 64.5423 | 0 |
| 1731103200 | 65.245999 | -1.18 | -1.77 | 65.8792 | 66.0586 | 65.1609 | 0 |
| 1731016800 | 66.4212 | 0.86 | 1.31 | 65.8553 | 66.5605 | 65.555099 | 0 |
| 1730930400 | 65.5613 | -1.09 | -1.63 | 65.9028 | 66.0783 | 64.813 | 0 |
| 1730844000 | 66.6474 | 0.14 | 0.21 | 66.7021 | 67.1646 | 66.4359 | 0 |
| 1730757600 | 66.508799 | 0.96 | 1.47 | 66.042 | 66.578199 | 65.954499 | 0 |
| 1730494800 | 65.5479 | -0.1 | -0.15 | 65.9084 | 66.425799 | 65.4017 | 0 |
| 1730408400 | 65.649199 | -0.4 | -0.60 | 66.0202 | 66.216399 | 65.3664 | 0 |
