Hot Features
프리미엄
DJ Commodity Index Gold TR (DJCIGCT)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 850.952 | -14.26 | -1.65 | 869.572 | 870.5999 | 850.5409 | 0 |
| 1739484000 | 865.2114 | 5.27 | 0.61 | 862.8328 | 866.1511 | 861.3939 | 0 |
| 1739397600 | 859.9416 | -1.69 | -0.20 | 856.4475 | 862.2906 | 847.727 | 0 |
| 1739311200 | 861.631 | 0.13 | 0.02 | 863.2751 | 863.5687 | 853.7335 | 0 |
| 1739224800 | 861.5 | 14.86 | 1.76 | 857.449 | 862.4394 | 857.3609 | 0 |
| 1738965600 | 846.6404 | 2.18 | 0.26 | 847.1686 | 854.1821 | 844.1755 | 0 |
| 1738879200 | 844.4574 | -3.36 | -0.40 | 842.7263 | 849.2694 | 837.9143 | 0 |
| 1738792800 | 847.8197 | 4 | 0.47 | 848.4945 | 852.6312 | 844.7979 | 0 |
| 1738706400 | 843.8184 | 5.41 | 0.65 | 834.6367 | 843.965 | 832.8179 | 0 |
| 1738620000 | 838.41 | 6.22 | 0.75 | 830.6373 | 842.399 | 829.1414 | 0 |
| 1738360800 | 832.1926 | -1.87 | -0.22 | 834.5383 | 839.4349 | 830.2574 | 0 |
| 1738274400 | 834.0594 | 15.43 | 1.88 | 823.7396 | 836.522 | 822.8015 | 0 |
| 1738188000 | 818.6305 | -1.75 | -0.21 | 821.0635 | 821.7084 | 817.7217 | 0 |
| 1738101600 | 820.3811 | 9.33 | 1.15 | 811.3535 | 820.3811 | 810.7672 | 0 |
| 1738015200 | 811.0532 | -11.67 | -1.42 | 817.4422 | 822.0141 | 809.0604 | 0 |
| 1737756000 | 822.72 | 5.11 | 0.62 | 821.929 | 826.8801 | 821.3723 | 0 |
| 1737669600 | 817.614 | -1.63 | -0.20 | 816.7645 | 818.4635 | 810.9644 | 0 |
| 1737583200 | 819.2458 | 2.76 | 0.34 | 817.7227 | 820.3003 | 816.1997 | 0 |
| 1737496800 | 816.4843 | 4.31 | 0.53 | 809.3091 | 816.6307 | 806.0291 | 0 |
| 1737151200 | 812.1765 | 0.1 | 0.01 | 809.4835 | 815.338 | 806.5855 | 0 |
| 1737064800 | 812.0807 | 9.72 | 1.21 | 807.105 | 814.715 | 805.6708 | 0 |
| 1736978400 | 802.3565 | 8.61 | 1.08 | 798.2886 | 803.5271 | 797.4691 | 0 |
| 1736892000 | 793.7478 | -4.66 | -0.58 | 792.6218 | 794.0997 | 791.6073 | 0 |
| 1736805600 | 798.4113 | -1.01 | -0.13 | 802.1482 | 802.6536 | 791.8833 | 0 |
| 1736546400 | 799.4163 | 9.57 | 1.21 | 797.7743 | 802.8241 | 794.3842 | 0 |
| 1736373600 | 789.8462 | 3.49 | 0.44 | 786.804 | 793.6267 | 785.4158 | 0 |
| 1736287200 | 786.3572 | 4.58 | 0.59 | 784.5558 | 791.0233 | 783.0792 | 0 |
| 1736200800 | 781.7765 | -2.14 | -0.27 | 780.241 | 786.6488 | 775.3098 | 0 |
| 1735941600 | 783.92 | -4.1 | -0.52 | 787.4327 | 789.2333 | 783.064 | 0 |
| 1735855200 | 788.0185 | 9.04 | 1.16 | 780.6103 | 789.3171 | 780.0495 | 0 |
| 1735682400 | 778.98 | 6.64 | 0.86 | 774.7308 | 779.6586 | 772.4292 | 0 |
| 1735596000 | 772.338 | -4.83 | -0.62 | 775.2884 | 778.0028 | 769.7711 | 0 |
| 1735336800 | 777.1661 | -5.28 | -0.67 | 780.0565 | 780.6464 | 774.4527 | 0 |
| 1735250400 | 782.4413 | 5.9 | 0.76 | 778.9614 | 783.208 | 778.0177 | 0 |
| 1735077600 | 776.5363 | 1.98 | 0.26 | 776.3594 | 777.1849 | 773.8238 | 0 |
| 1734991200 | 774.5576 | -5.74 | -0.74 | 779.805 | 780.2767 | 773.4373 | 0 |
| 1734732000 | 780.2936 | 10.02 | 1.30 | 772.4252 | 782.0323 | 770.716 | 0 |
| 1734645600 | 770.271 | -11.16 | -1.43 | 775.015 | 778.2268 | 766.5288 | 0 |
| 1734559200 | 781.4342 | -3.71 | -0.47 | 783.8501 | 785.3821 | 780.786 | 0 |
| 1734472800 | 785.1416 | -1.85 | -0.24 | 784.9943 | 785.5245 | 779.6622 | 0 |
| 1734386400 | 786.9925 | -0.16 | -0.02 | 788.5242 | 790.4977 | 785.6375 | 0 |
| 1734127200 | 787.1507 | -10.68 | -1.34 | 796.4257 | 796.7202 | 786.9446 | 0 |
| 1734040800 | 797.8316 | -12.92 | -1.59 | 810.9034 | 811.08 | 794.0925 | 0 |
| 1733954400 | 810.7471 | 10.58 | 1.32 | 804.8007 | 812.425 | 800.5911 | 0 |
| 1733868000 | 800.1713 | 9.4 | 1.19 | 790.1637 | 800.9954 | 790.1048 | 0 |
| 1733781600 | 790.7751 | 8.56 | 1.09 | 785.8014 | 794.6894 | 785.1833 | 0 |
| 1733522400 | 782.2167 | 2.24 | 0.29 | 782.7168 | 784.8938 | 778.4215 | 0 |
| 1733436000 | 779.9732 | -6.93 | -0.88 | 785.2975 | 787.7684 | 778.5906 | 0 |
| 1733349600 | 786.9068 | 2.83 | 0.36 | 782.7303 | 788.9363 | 780.9361 | 0 |
| 1733263200 | 784.0751 | 2.13 | 0.27 | 783.3105 | 787.6336 | 781.7518 | 0 |
| 1733176800 | 781.9498 | -5.12 | -0.65 | 779.9797 | 786.6546 | 779.1269 | 0 |
| 1732917600 | 787.0691 | 4.28 | 0.55 | 789.1855 | 790.6846 | 786.3636 | 0 |
| 1732744800 | 782.7902 | 5 | 0.64 | 785.6114 | 788.6088 | 781.9086 | 0 |
| 1732658400 | 777.7866 | 0.45 | 0.06 | 775.4947 | 783.7808 | 774.9658 | 0 |
| 1732572000 | 777.3381 | -26.38 | -3.28 | 792.1161 | 797.6982 | 776.016 | 0 |
| 1732312800 | 803.7171 | 11.32 | 1.43 | 799.8404 | 804.3925 | 796.3748 | 0 |
| 1732226400 | 792.4003 | 6.91 | 0.88 | 791.1082 | 793.0463 | 789.2288 | 0 |
| 1732140000 | 785.4906 | 5.59 | 0.72 | 777.5923 | 787.8101 | 777.5042 | 0 |
| 1732053600 | 779.9036 | 5.91 | 0.76 | 777.232 | 783.0742 | 777.0559 | 0 |
| 1731967200 | 773.9951 | 12.82 | 1.68 | 767.86 | 775.9031 | 766.7152 | 0 |
| 1731708000 | 761.1787 | -1.58 | -0.21 | 760.4451 | 764.1424 | 759.4181 | 0 |
