Hot Features
프리미엄
DJ Commodity Index Grains ER (DJCIGRP)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 102.5002 | -0.17 | -0.16 | 102.1784 | 102.959 | 101.7031 | 0 |
| 1732053600 | 102.6653 | -0.53 | -0.51 | 103.0176 | 103.6093 | 102.4597 | 0 |
| 1731967200 | 103.1912 | 1.15 | 1.13 | 101.6764 | 103.1974 | 101.3437 | 0 |
| 1731708000 | 102.039 | 1.14 | 1.13 | 101.1365 | 102.4831 | 100.9747 | 0 |
| 1731621600 | 100.8959 | -1.83 | -1.78 | 102.8643 | 102.9572 | 100.7308 | 0 |
| 1731535200 | 102.7213 | -0.55 | -0.53 | 102.8566 | 103.4579 | 102.0278 | 0 |
| 1731448800 | 103.2728 | -1.12 | -1.07 | 104.2835 | 104.7037 | 102.7836 | 0 |
| 1731362400 | 104.3915 | -0.74 | -0.71 | 105.1631 | 105.3569 | 103.8251 | 0 |
| 1731103200 | 105.1345 | 0.57 | 0.54 | 104.2467 | 106.3502 | 104.2162 | 0 |
| 1731016800 | 104.5675 | 1.04 | 1.00 | 104.1116 | 104.7503 | 102.9066 | 0 |
| 1730930400 | 103.5323 | 0.67 | 0.65 | 101.8258 | 103.8572 | 101.382 | 0 |
| 1730844000 | 102.8662 | 0.53 | 0.52 | 102.5475 | 103.2533 | 102.4528 | 0 |
| 1730757600 | 102.3347 | 0.29 | 0.28 | 102.9035 | 103.2142 | 102.1808 | 0 |
| 1730494800 | 102.0468 | 0.29 | 0.28 | 102.2467 | 103.0711 | 101.4355 | 0 |
| 1730408400 | 101.7586 | -0.08 | -0.08 | 101.5614 | 102.2449 | 101.4449 | 0 |
| 1730322000 | 101.8418 | 0.46 | 0.45 | 101.5731 | 102.2452 | 101.0656 | 0 |
| 1730235600 | 101.3814 | 0.33 | 0.33 | 101.3669 | 101.8351 | 101.0996 | 0 |
| 1730149200 | 101.0499 | -1.26 | -1.23 | 101.8946 | 102.0173 | 101.0177 | 0 |
| 1729890000 | 102.3057 | -1.3 | -1.26 | 103.1751 | 103.2104 | 102.0649 | 0 |
| 1729803600 | 103.6085 | 0.24 | 0.23 | 103.6454 | 104.5152 | 103.1806 | 0 |
| 1729717200 | 103.3716 | 0.48 | 0.47 | 102.8665 | 103.6507 | 102.1313 | 0 |
| 1729630800 | 102.8868 | 1.09 | 1.07 | 101.4131 | 103.104 | 101.3008 | 0 |
| 1729544400 | 101.7969 | 0.68 | 0.67 | 101.21 | 102.2748 | 101.0932 | 0 |
| 1729285200 | 101.1151 | -1.45 | -1.41 | 102.791 | 102.9414 | 100.8293 | 0 |
| 1729198800 | 102.5607 | 0.54 | 0.53 | 101.4758 | 102.5839 | 100.6236 | 0 |
| 1729112400 | 102.0238 | 0.01 | 0.01 | 102.2311 | 102.8351 | 101.8887 | 0 |
| 1729026000 | 102.0122 | -1.13 | -1.09 | 102.2476 | 102.6772 | 101.6802 | 0 |
| 1728939600 | 103.1405 | -1.75 | -1.67 | 104.0894 | 104.4534 | 103.0618 | 0 |
| 1728680400 | 104.8929 | -0.66 | -0.62 | 105.6493 | 106.273 | 104.3657 | 0 |
| 1728594000 | 105.5519 | -0.37 | -0.35 | 106.3311 | 106.4153 | 105.364 | 0 |
| 1728507600 | 105.925 | 0.31 | 0.29 | 106.1251 | 106.3813 | 105.375 | 0 |
| 1728421200 | 105.6175 | -1.21 | -1.13 | 105.9676 | 106.1638 | 105.0577 | 0 |
| 1728334800 | 106.8284 | 0.16 | 0.15 | 106.3669 | 107.1309 | 106.0461 | 0 |
| 1728075600 | 106.6667 | -1.1 | -1.02 | 107.7575 | 108.0377 | 106.4474 | 0 |
| 1727989200 | 107.7689 | -1.34 | -1.23 | 108.6822 | 108.8352 | 107.7562 | 0 |
| 1727902800 | 109.1057 | 0.99 | 0.91 | 108.9087 | 109.3716 | 107.8652 | 0 |
| 1727816400 | 108.118 | 0.56 | 0.52 | 106.52 | 108.9842 | 106.3251 | 0 |
| 1727730000 | 107.5624 | 0.69 | 0.65 | 106.2903 | 108.3608 | 106.1247 | 0 |
| 1727470800 | 106.8712 | 1.22 | 1.15 | 105.4803 | 107.4335 | 105.2627 | 0 |
| 1727384400 | 105.6554 | -0.84 | -0.78 | 106.6695 | 107.5177 | 105.5332 | 0 |
| 1727298000 | 106.4911 | 1.3 | 1.24 | 104.6879 | 106.5158 | 104.4028 | 0 |
| 1727211600 | 105.1863 | -0.17 | -0.16 | 105.4084 | 106.9354 | 104.9323 | 0 |
| 1727125200 | 105.3571 | 2.64 | 2.57 | 103.3689 | 105.6974 | 103.3636 | 0 |
| 1726866000 | 102.7153 | -0.25 | -0.25 | 103.483 | 103.6086 | 102.2484 | 0 |
| 1726779600 | 102.9691 | -1.01 | -0.97 | 103.567 | 103.9139 | 102.8098 | 0 |
| 1726693200 | 103.9774 | 0.41 | 0.39 | 104.4592 | 104.7887 | 103.4789 | 0 |
| 1726606800 | 103.5692 | 0.08 | 0.08 | 103.7216 | 104.0715 | 103.1937 | 0 |
| 1726520400 | 103.4893 | -0.93 | -0.89 | 103.4304 | 104.3053 | 103.1487 | 0 |
| 1726261200 | 104.4185 | 0.82 | 0.79 | 104.1163 | 105.0379 | 103.5737 | 0 |
| 1726174800 | 103.5995 | 0.88 | 0.86 | 103.3262 | 104.0917 | 102.0268 | 0 |
| 1726088400 | 102.7172 | 0.26 | 0.25 | 103.3789 | 103.4906 | 102.2258 | 0 |
| 1726002000 | 102.4564 | -1.17 | -1.12 | 103.0442 | 103.2905 | 102.3967 | 0 |
| 1725915600 | 103.6218 | 0.79 | 0.76 | 102.808 | 103.6457 | 102.6904 | 0 |
| 1725656400 | 102.8357 | -1.51 | -1.45 | 104.2262 | 105.2387 | 102.7986 | 0 |
| 1725570000 | 104.3482 | -0.17 | -0.17 | 104.1178 | 104.3967 | 103.3391 | 0 |
| 1725483600 | 104.5214 | 1.39 | 1.35 | 102.8473 | 104.653 | 102.7428 | 0 |
| 1725397200 | 103.1319 | 1.5 | 1.48 | 101.7087 | 103.9864 | 101.0147 | 0 |
| 1725051600 | 101.6274 | 0.99 | 0.98 | 101.2157 | 101.8129 | 100.5872 | 0 |
| 1724965200 | 100.6363 | 1.41 | 1.42 | 99.582 | 100.6895 | 99.3011 | 0 |
| 1724878800 | 99.2285 | -0.45 | -0.45 | 99.2584 | 99.8245 | 98.8494 | 0 |
| 1724792400 | 99.6803 | 1.21 | 1.23 | 98.3373 | 100.0929 | 98.051 | 0 |
| 1724706000 | 98.4708 | -0.05 | -0.05 | 97.9601 | 98.5755 | 97.3724 | 0 |
| 1724446800 | 98.5183 | 0.07 | 0.07 | 98.572 | 99.3262 | 98.4174 | 0 |
| 1724360400 | 98.4496 | -1.64 | -1.64 | 99.9707 | 100.0898 | 98.3722 | 0 |
| 1724274000 | 100.0928 | -0.18 | -0.18 | 100.5837 | 100.8302 | 99.6428 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
