Hot Features
프리미엄
DJ Commodity Index Grains ER (DJCIGRP)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 102.5997 | -0.26 | -0.25 | 102.7634 | 102.7767 | 102.1411 | 0 |
| 1741899600 | 102.8563 | 1.22 | 1.20 | 102.3756 | 103.7225 | 102.2895 | 0 |
| 1741813200 | 101.6395 | -1.45 | -1.40 | 102.7822 | 102.7822 | 100.9 | 0 |
| 1741726800 | 103.0864 | -0.26 | -0.25 | 103.2933 | 104.1745 | 102.9628 | 0 |
| 1741640400 | 103.3471 | -0.1 | -0.10 | 103.197 | 104.2492 | 102.9821 | 0 |
| 1741384800 | 103.4495 | 0.22 | 0.21 | 102.586 | 103.7326 | 102.5002 | 0 |
| 1741298400 | 103.2324 | 1.38 | 1.36 | 102.2522 | 104.4146 | 101.5989 | 0 |
| 1741212000 | 101.848 | 1.47 | 1.46 | 101.3246 | 101.9667 | 100.158 | 0 |
| 1741125600 | 100.3785 | -1.61 | -1.58 | 101.1177 | 101.2923 | 99.1481 | 0 |
| 1741039200 | 101.9929 | -1.82 | -1.75 | 103.6628 | 103.8899 | 101.3687 | 0 |
| 1740780000 | 103.809 | -1.47 | -1.40 | 105.4029 | 106.0666 | 103.6498 | 0 |
| 1740693600 | 105.2794 | -1.58 | -1.48 | 107.1643 | 107.339 | 105.0804 | 0 |
| 1740607200 | 106.8635 | -0.7 | -0.65 | 107.8167 | 108.0064 | 106.6578 | 0 |
| 1740520800 | 107.5616 | -0.34 | -0.31 | 108.2242 | 108.2433 | 106.4301 | 0 |
| 1740434400 | 107.8968 | -1.43 | -1.31 | 108.5571 | 109.1438 | 107.7005 | 0 |
| 1740175200 | 109.3282 | -0.63 | -0.57 | 109.9826 | 110.3005 | 109.2337 | 0 |
| 1740088800 | 109.9592 | 0.55 | 0.51 | 110.2846 | 110.4131 | 109.6657 | 0 |
| 1740002400 | 109.4049 | -0.95 | -0.87 | 110.707 | 110.9223 | 109.1722 | 0 |
| 1739916000 | 110.3598 | 0.61 | 0.56 | 109.1779 | 110.8024 | 109.169 | 0 |
| 1739570400 | 109.7472 | 1.23 | 1.13 | 109.2284 | 110.3122 | 109.2142 | 0 |
| 1739484000 | 108.5195 | 0.45 | 0.42 | 108.3752 | 108.6113 | 107.7401 | 0 |
| 1739397600 | 108.0646 | -0.36 | -0.34 | 108.5069 | 109.0706 | 107.7038 | 0 |
| 1739311200 | 108.4279 | -0.95 | -0.86 | 109.408 | 110.2612 | 108.292 | 0 |
| 1739224800 | 109.3729 | 0.1 | 0.09 | 108.7253 | 109.6958 | 108.5442 | 0 |
| 1738965600 | 109.2769 | -1.12 | -1.01 | 110.3732 | 110.3732 | 108.9818 | 0 |
| 1738879200 | 110.3923 | 0.89 | 0.82 | 109.9022 | 110.5317 | 108.6115 | 0 |
| 1738792800 | 109.4984 | -1.29 | -1.17 | 111.3547 | 111.4478 | 109.1639 | 0 |
| 1738706400 | 110.7898 | 1.59 | 1.45 | 108.8467 | 111.0979 | 108.5449 | 0 |
| 1738620000 | 109.2041 | 1.56 | 1.45 | 106.5446 | 109.5989 | 106.4299 | 0 |
| 1738360800 | 107.6447 | -0.92 | -0.85 | 107.8907 | 108.5405 | 106.8075 | 0 |
| 1738274400 | 108.5683 | -1.15 | -1.05 | 109.278 | 109.3985 | 108.2906 | 0 |
| 1738188000 | 109.7232 | 2.33 | 2.17 | 108.3528 | 109.7327 | 108.0453 | 0 |
| 1738101600 | 107.3966 | 0.57 | 0.54 | 106.6152 | 108.058 | 106.5563 | 0 |
| 1738015200 | 106.8235 | -1.21 | -1.12 | 107.0275 | 107.5231 | 106.3043 | 0 |
| 1737756000 | 108.0357 | -1.27 | -1.17 | 108.1556 | 108.6589 | 107.5019 | 0 |
| 1737669600 | 109.3098 | 0.98 | 0.91 | 107.6125 | 110.1397 | 107.4871 | 0 |
| 1737583200 | 108.3252 | -0.8 | -0.74 | 108.7956 | 110.0832 | 107.9138 | 0 |
| 1737496800 | 109.1295 | 2.7 | 2.54 | 107.714 | 109.4034 | 107.4847 | 0 |
| 1737151200 | 106.4267 | 1.3 | 1.23 | 105.6771 | 106.8073 | 104.9204 | 0 |
| 1737064800 | 105.1312 | -1.55 | -1.45 | 105.9698 | 105.9868 | 104.9986 | 0 |
| 1736978400 | 106.679 | -0.04 | -0.03 | 107.0001 | 107.5998 | 106.6044 | 0 |
| 1736892000 | 106.7156 | -0.44 | -0.41 | 107.1954 | 108.2548 | 106.5592 | 0 |
| 1736805600 | 107.1578 | 2.3 | 2.19 | 105.79 | 107.2323 | 105.2803 | 0 |
| 1736546400 | 104.8566 | 2.56 | 2.51 | 103.0241 | 105.6912 | 102.6074 | 0 |
| 1736373600 | 102.292 | -0.73 | -0.71 | 102.8317 | 103.2586 | 102.1571 | 0 |
| 1736287200 | 103.0237 | 0.15 | 0.15 | 101.9936 | 103.0629 | 101.8155 | 0 |
| 1736200800 | 102.8697 | 1.24 | 1.22 | 102.6131 | 103.6758 | 102.4929 | 0 |
| 1735941600 | 101.6305 | -2.26 | -2.18 | 103.5091 | 103.5503 | 101.3371 | 0 |
| 1735855200 | 103.8931 | 0.07 | 0.06 | 103.9336 | 104.0913 | 103.1465 | 0 |
| 1735682400 | 103.8257 | 1.58 | 1.54 | 102.6806 | 103.9336 | 102.6317 | 0 |
| 1735596000 | 102.2474 | -0.1 | -0.10 | 102.9183 | 103.6592 | 101.9183 | 0 |
| 1735336800 | 102.3463 | -0.23 | -0.22 | 102.367 | 102.6307 | 102.0787 | 0 |
| 1735250400 | 102.5762 | 1.47 | 1.46 | 101.1558 | 102.6071 | 101.1558 | 0 |
| 1735077600 | 101.1019 | -0.01 | -0.01 | 101.1444 | 101.287 | 100.9064 | 0 |
| 1734991200 | 101.1102 | 0.17 | 0.17 | 101.0486 | 101.3335 | 100.6373 | 0 |
| 1734732000 | 100.9364 | 1.04 | 1.04 | 100.4003 | 101.1911 | 100.2659 | 0 |
| 1734645600 | 99.8953 | 0.65 | 0.66 | 99.2496 | 99.908 | 98.6198 | 0 |
| 1734559200 | 99.2446 | -1.83 | -1.81 | 100.596 | 101.0718 | 99.1604 | 0 |
| 1734472800 | 101.0721 | -0.64 | -0.63 | 101.8757 | 101.8757 | 100.4978 | 0 |
| 1734386400 | 101.7167 | -0.14 | -0.13 | 102.2054 | 102.474 | 101.5871 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
