Hot Features
프리미엄
DJ Commodity Index Gold (DJCIGC)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 1015.0414 | 13.02 | 1.30 | 1008.7017 | 1017.0166 | 1007.7624 | 0 |
| 1741640400 | 1002.0166 | -6.46 | -0.64 | 1012.7486 | 1012.8108 | 1000.7804 | 0 |
| 1741384800 | 1008.4738 | -0.57 | -0.06 | 1013.0249 | 1016.6989 | 1006.9268 | 0 |
| 1741298400 | 1009.047 | -0.62 | -0.06 | 1006.837 | 1012.2928 | 1000.7942 | 0 |
| 1741212000 | 1009.6685 | 1.45 | 0.14 | 1011.6713 | 1015.5732 | 1002.6934 | 0 |
| 1741125600 | 1008.2182 | 7.77 | 0.78 | 1009.8757 | 1015.0898 | 1005.3522 | 0 |
| 1741039200 | 1000.4489 | 14.02 | 1.42 | 991.0912 | 1002.797 | 990.7113 | 0 |
| 1740780000 | 986.4296 | -13.78 | -1.38 | 990.1243 | 993.5083 | 982.2514 | 0 |
| 1740693600 | 1000.2072 | -11.08 | -1.10 | 999.1367 | 1004.1782 | 994.2334 | 0 |
| 1740607200 | 1011.2914 | 2.38 | 0.24 | 1009.8066 | 1012.5691 | 1002.5552 | 0 |
| 1740520800 | 1008.9088 | -14.05 | -1.37 | 1018.3702 | 1021.9613 | 1000.9323 | 0 |
| 1740434400 | 1022.9627 | 2 | 0.20 | 1020.9599 | 1026.83 | 1017.1961 | 0 |
| 1740175200 | 1020.9599 | 0 | 0.00 | 1012.7762 | 1021.6506 | 1012.6381 | 0 |
| 1740088800 | 1020.9599 | 5.21 | 0.51 | 1025.9323 | 1026.5539 | 1015.1243 | 0 |
| 1740002400 | 1015.7459 | -3.21 | -0.32 | 1021.0635 | 1023.4807 | 1013.087 | 0 |
| 1739916000 | 1018.9572 | 18.58 | 1.86 | 1009.3577 | 1019.5097 | 1008.5635 | 0 |
| 1739570400 | 1000.3798 | -16.89 | -1.66 | 1022.2721 | 1023.4807 | 999.8964 | 0 |
| 1739484000 | 1017.2652 | 6.08 | 0.60 | 1014.4682 | 1018.3702 | 1012.7762 | 0 |
| 1739397600 | 1011.1878 | -2.11 | -0.21 | 1007.0787 | 1013.9503 | 996.8232 | 0 |
| 1739311200 | 1013.2942 | 0.03 | 0.00 | 1015.2279 | 1015.5732 | 1004.0055 | 0 |
| 1739224800 | 1013.2597 | 17.13 | 1.72 | 1008.4945 | 1014.3646 | 1008.3909 | 0 |
| 1738965600 | 996.1326 | 2.45 | 0.25 | 996.7541 | 1005.0069 | 993.232 | 0 |
| 1738879200 | 993.6809 | -4.07 | -0.41 | 991.6436 | 999.3439 | 985.9807 | 0 |
| 1738792800 | 997.7555 | 4.59 | 0.46 | 998.5497 | 1003.4185 | 994.1989 | 0 |
| 1738706400 | 993.163 | 6.25 | 0.63 | 982.355 | 993.3356 | 980.2141 | 0 |
| 1738620000 | 986.913 | 6.98 | 0.71 | 977.7624 | 991.6091 | 976.0014 | 0 |
| 1738360800 | 979.9378 | -2.31 | -0.24 | 982.7003 | 988.4669 | 977.6588 | 0 |
| 1738274400 | 982.2514 | 18.06 | 1.87 | 970.0967 | 985.1519 | 968.9917 | 0 |
| 1738188000 | 964.192 | -2.18 | -0.23 | 967.058 | 967.8177 | 963.1215 | 0 |
| 1738101600 | 966.3674 | 10.88 | 1.14 | 955.732 | 966.3674 | 955.0414 | 0 |
| 1738015200 | 955.4903 | -14.09 | -1.45 | 963.018 | 968.4047 | 953.1423 | 0 |
| 1737756000 | 969.5787 | 5.9 | 0.61 | 968.6464 | 974.482 | 967.9903 | 0 |
| 1737669600 | 963.674 | -2.04 | -0.21 | 962.6727 | 964.6754 | 955.8356 | 0 |
| 1737583200 | 965.7113 | 3.14 | 0.33 | 963.9157 | 966.9544 | 962.1202 | 0 |
| 1737496800 | 962.5691 | 4.63 | 0.48 | 954.1091 | 962.7417 | 950.2417 | 0 |
| 1737151200 | 957.942 | 0 | 0.00 | 954.7652 | 961.6713 | 951.3467 | 0 |
| 1737064800 | 957.942 | 11.36 | 1.20 | 952.0718 | 961.0497 | 950.3798 | 0 |
| 1736978400 | 946.5815 | 10.08 | 1.08 | 941.7818 | 947.9627 | 940.8149 | 0 |
| 1736892000 | 936.4986 | -6.17 | -0.65 | 934.4268 | 936.913 | 934.4268 | 0 |
| 1736805600 | 942.6657 | 4.65 | 0.50 | 944.8619 | 945.1588 | 932.5276 | 0 |
| 1736546400 | 938.018 | 13.58 | 1.47 | 936.7334 | 943.2182 | 934.0815 | 0 |
| 1736373600 | 924.4406 | 5.1 | 0.56 | 921.5953 | 927.9765 | 920.297 | 0 |
| 1736287200 | 919.337 | 5.25 | 0.57 | 917.2307 | 924.7928 | 915.5041 | 0 |
| 1736200800 | 914.0884 | -2.83 | -0.31 | 912.2928 | 919.7859 | 906.5262 | 0 |
| 1735941600 | 916.9199 | -4.9 | -0.53 | 921.029 | 923.1354 | 915.9185 | 0 |
| 1735855200 | 921.8232 | 10.36 | 1.14 | 913.1561 | 923.3425 | 912.5 | 0 |
| 1735682400 | 911.4641 | 7.67 | 0.85 | 906.4917 | 912.2583 | 903.7983 | 0 |
| 1735596000 | 903.7983 | -5.97 | -0.66 | 907.2514 | 910.4282 | 900.7942 | 0 |
| 1735336800 | 909.7721 | -6.28 | -0.69 | 913.1561 | 913.8467 | 906.5953 | 0 |
| 1735250400 | 916.0566 | 6.7 | 0.74 | 911.982 | 916.9544 | 910.8771 | 0 |
| 1735077600 | 909.3577 | 2.21 | 0.24 | 909.1506 | 910.1174 | 906.1809 | 0 |
| 1734991200 | 907.1478 | -7.04 | -0.77 | 913.2942 | 913.8467 | 905.8356 | 0 |
| 1734732000 | 914.192 | 11.64 | 1.29 | 904.9724 | 916.2293 | 902.9696 | 0 |
| 1734645600 | 902.5552 | -13.19 | -1.44 | 908.1146 | 911.8785 | 898.1699 | 0 |
| 1734559200 | 915.7459 | -4.45 | -0.48 | 918.5773 | 920.3729 | 914.9862 | 0 |
| 1734472800 | 920.2003 | -2.28 | -0.25 | 920.0276 | 920.6492 | 913.7776 | 0 |
| 1734386400 | 922.4793 | -0.52 | -0.06 | 924.2749 | 926.5884 | 920.8909 | 0 |
| 1734127200 | 922.9972 | -12.64 | -1.35 | 933.8743 | 934.2196 | 922.7555 | 0 |
| 1734040800 | 935.6354 | -15.26 | -1.61 | 950.9669 | 951.174 | 931.25 | 0 |
