Hot Features
프리미엄
DJ Commodity Index Energy TR (DJCIENT)
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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 28.0624 | -0.5 | -1.75 | 28.2751 | 28.31 | 27.8126 | 0 |
| 1737151200 | 28.5617 | -0.29 | -1.00 | 28.9133 | 28.9932 | 28.4918 | 0 |
| 1737064800 | 28.8513 | -0.27 | -0.92 | 29.0055 | 29.0229 | 28.4549 | 0 |
| 1736978400 | 29.1182 | 0.88 | 3.11 | 28.3408 | 29.1218 | 28.1771 | 0 |
| 1736892000 | 28.2388 | -0.24 | -0.85 | 28.2937 | 28.4753 | 28.0947 | 0 |
| 1736805600 | 28.482 | 0.5 | 1.77 | 28.6095 | 28.7413 | 28.2309 | 0 |
| 1736546400 | 27.9861 | 1.28 | 4.79 | 27.299 | 28.3158 | 27.2801 | 0 |
| 1736373600 | 26.7076 | -0.12 | -0.43 | 27.0691 | 27.1942 | 26.5658 | 0 |
| 1736287200 | 26.8233 | 0.02 | 0.06 | 26.6081 | 26.9556 | 26.5469 | 0 |
| 1736200800 | 26.8059 | 0.14 | 0.52 | 26.7419 | 27.1735 | 26.6678 | 0 |
| 1735941600 | 26.6671 | -0.05 | -0.17 | 26.6351 | 26.7553 | 26.4541 | 0 |
| 1735855200 | 26.7123 | 0.45 | 1.70 | 26.266 | 26.9493 | 26.247 | 0 |
| 1735682400 | 26.2652 | 0.04 | 0.16 | 26.2326 | 26.3318 | 26.0222 | 0 |
| 1735596000 | 26.2232 | 0.6 | 2.34 | 25.9013 | 26.4953 | 25.8095 | 0 |
| 1735336800 | 25.6238 | 0.34 | 1.36 | 25.4479 | 25.7037 | 25.3952 | 0 |
| 1735250400 | 25.281 | -0.29 | -1.14 | 25.6035 | 25.6878 | 25.2189 | 0 |
| 1735077600 | 25.5716 | 0.32 | 1.27 | 25.4067 | 25.6752 | 25.3427 | 0 |
| 1734991200 | 25.2501 | -0.07 | -0.26 | 25.4691 | 25.5664 | 24.998 | 0 |
| 1734732000 | 25.316 | 0.12 | 0.47 | 25.1442 | 25.4327 | 24.9524 | 0 |
| 1734645600 | 25.1976 | -0.08 | -0.31 | 25.1583 | 25.5211 | 25.1507 | 0 |
| 1734559200 | 25.2757 | 0.1 | 0.38 | 25.2948 | 25.5761 | 25.2624 | 0 |
| 1734472800 | 25.1802 | -0.15 | -0.60 | 25.2392 | 25.2589 | 24.8239 | 0 |
| 1734386400 | 25.3327 | -0.24 | -0.92 | 25.4288 | 25.5174 | 25.2762 | 0 |
| 1734127200 | 25.5687 | 0.25 | 1.00 | 25.3485 | 25.61 | 25.2924 | 0 |
| 1734040800 | 25.3152 | 0.02 | 0.07 | 25.344 | 25.4181 | 24.9612 | 0 |
| 1733954400 | 25.2975 | 0.62 | 2.52 | 24.7724 | 25.3215 | 24.7587 | 0 |
| 1733868000 | 24.6763 | 0.04 | 0.16 | 24.6057 | 24.8229 | 24.4326 | 0 |
| 1733781600 | 24.6368 | 0.47 | 1.94 | 24.6115 | 24.8063 | 24.5309 | 0 |
| 1733522400 | 24.1689 | -0.39 | -1.59 | 24.4725 | 24.4954 | 24.0879 | 0 |
| 1733436000 | 24.5599 | -0.05 | -0.21 | 24.6379 | 24.7941 | 24.4094 | 0 |
| 1733349600 | 24.6109 | -0.38 | -1.51 | 25.0069 | 25.1503 | 24.5554 | 0 |
| 1733263200 | 24.9892 | 0.44 | 1.79 | 24.7024 | 25.0658 | 24.6974 | 0 |
| 1733176800 | 24.5495 | -0.18 | -0.75 | 24.7025 | 24.885 | 24.4658 | 0 |
| 1732917600 | 24.7341 | -0.01 | -0.02 | 24.9333 | 25.1517 | 24.6718 | 0 |
| 1732744800 | 24.74 | -0.29 | -1.16 | 24.9451 | 25.0696 | 24.5817 | 0 |
| 1732658400 | 25.0302 | 0.02 | 0.09 | 25.1383 | 25.5262 | 24.8105 | 0 |
| 1732572000 | 25.0072 | -0.57 | -2.23 | 25.507 | 25.7185 | 24.9786 | 0 |
| 1732312800 | 25.5767 | 0.24 | 0.95 | 25.6648 | 25.6707 | 25.1562 | 0 |
| 1732226400 | 25.335 | 0.31 | 1.24 | 25.2954 | 25.6059 | 25.242 | 0 |
| 1732140000 | 25.0259 | 0.02 | 0.07 | 25.0962 | 25.2747 | 24.9594 | 0 |
| 1732053600 | 25.009 | 0.05 | 0.18 | 24.9203 | 25.1762 | 24.7557 | 0 |
| 1731967200 | 24.9634 | 0.77 | 3.17 | 24.3158 | 25.004 | 24.1569 | 0 |
| 1731708000 | 24.1963 | -0.36 | -1.46 | 24.2201 | 24.592 | 24.1225 | 0 |
| 1731621600 | 24.556 | -0 | -0.02 | 24.589 | 24.8787 | 24.4429 | 0 |
| 1731535200 | 24.5603 | 0.08 | 0.34 | 24.4219 | 24.7071 | 24.0809 | 0 |
| 1731448800 | 24.4767 | 0.03 | 0.14 | 24.4957 | 24.7549 | 24.4005 | 0 |
| 1731362400 | 24.4418 | -0.42 | -1.69 | 25.0257 | 25.0567 | 24.3639 | 0 |
| 1731103200 | 24.8627 | -0.55 | -2.18 | 25.1712 | 25.262 | 24.7631 | 0 |
| 1731016800 | 25.4163 | 0.09 | 0.37 | 25.2298 | 25.557 | 24.933 | 0 |
| 1730930400 | 25.3228 | -0.06 | -0.24 | 24.9662 | 25.5754 | 24.7207 | 0 |
| 1730844000 | 25.3841 | 0.11 | 0.43 | 25.3344 | 25.6398 | 25.1841 | 0 |
| 1730757600 | 25.2748 | 0.68 | 2.75 | 25.0433 | 25.3148 | 25.005 | 0 |
| 1730494800 | 24.5994 | -0.17 | -0.69 | 24.9458 | 25.2105 | 24.5597 | 0 |
| 1730408400 | 24.7702 | 0.32 | 1.31 | 24.4855 | 24.8907 | 24.3176 | 0 |
| 1730322000 | 24.4498 | 0.51 | 2.14 | 24.1032 | 24.5916 | 24.091 | 0 |
| 1730235600 | 23.9366 | -0.14 | -0.56 | 24.0596 | 24.3221 | 23.7826 | 0 |
| 1730149200 | 24.0726 | -1.46 | -5.73 | 24.5634 | 24.6055 | 23.9558 | 0 |
| 1729890000 | 25.5358 | 0.46 | 1.84 | 25.0666 | 25.5807 | 24.9282 | 0 |
| 1729803600 | 25.0742 | -0.05 | -0.20 | 25.4239 | 25.5812 | 24.8353 | 0 |
| 1729717200 | 25.1242 | -0.23 | -0.91 | 25.235 | 25.3036 | 24.8842 | 0 |
| 1729630800 | 25.356 | 0.59 | 2.39 | 24.629 | 25.4663 | 24.5727 | 0 |
