Hot Features
프리미엄
DJ Commodity Index Grains TR (DJCIGRT)
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 | 136.7957 | -0.2 | -0.15 | 136.3663 | 137.4079 | 135.7321 | 0 |
| 1732053600 | 136.9991 | -0.68 | -0.50 | 137.4692 | 138.2587 | 136.7247 | 0 |
| 1731967200 | 137.6838 | 1.59 | 1.17 | 135.6629 | 137.6921 | 135.219 | 0 |
| 1731708000 | 136.0962 | 1.54 | 1.15 | 134.8925 | 136.6885 | 134.67679 | 0 |
| 1731621600 | 134.5551 | -2.42 | -1.76 | 137.1798 | 137.3037 | 134.335 | 0 |
| 1731535200 | 136.97229 | -0.72 | -0.52 | 137.1527 | 137.9544 | 136.0477 | 0 |
| 1731448800 | 137.6907 | -1.47 | -1.06 | 139.038 | 139.5982 | 137.0384 | 0 |
| 1731362400 | 139.1647 | -0.94 | -0.67 | 140.19319 | 140.4515 | 138.40969 | 0 |
| 1731103200 | 140.1028 | 0.77 | 0.55 | 138.9199 | 141.7226 | 138.8793 | 0 |
| 1731016800 | 139.33 | 1.4 | 1.01 | 138.7227 | 139.5736 | 137.1172 | 0 |
| 1730930400 | 137.93369 | 0.9 | 0.66 | 135.6604 | 138.3665 | 135.0692 | 0 |
| 1730844000 | 137.0294 | 0.72 | 0.53 | 136.60489 | 137.5451 | 136.4788 | 0 |
| 1730757600 | 136.3046 | 0.43 | 0.32 | 137.06209 | 137.4758 | 136.0996 | 0 |
| 1730494800 | 135.87 | 0.4 | 0.30 | 136.1362 | 137.2337 | 135.05619 | 0 |
| 1730408400 | 135.4692 | -0.09 | -0.07 | 135.20679 | 136.1166 | 135.05179 | 0 |
| 1730322000 | 135.56299 | 0.63 | 0.47 | 135.2054 | 136.1 | 134.53 | 0 |
| 1730235600 | 134.9333 | 0.46 | 0.34 | 134.91399 | 135.537 | 134.5583 | 0 |
| 1730149200 | 134.4752 | -1.62 | -1.19 | 135.5993 | 135.76249 | 134.4324 | 0 |
| 1729890000 | 136.09469 | -1.72 | -1.24 | 137.2512 | 137.2981 | 135.7746 | 0 |
| 1729803600 | 137.8101 | 0.33 | 0.24 | 137.85929 | 139.016 | 137.241 | 0 |
| 1729717200 | 137.4779 | 0.66 | 0.48 | 136.80619 | 137.84899 | 135.8286 | 0 |
| 1729630800 | 136.8159 | 1.47 | 1.08 | 134.8565 | 137.1048 | 134.7073 | 0 |
| 1729544400 | 135.3499 | 0.96 | 0.71 | 134.5696 | 135.9852 | 134.4142 | 0 |
| 1729285200 | 134.3924 | -1.9 | -1.40 | 136.6196 | 136.8195 | 134.0127 | 0 |
| 1729198800 | 136.2964 | 0.73 | 0.54 | 134.85489 | 136.3273 | 133.7225 | 0 |
| 1729112400 | 135.5659 | 0.03 | 0.02 | 135.8414 | 136.6438 | 135.3864 | 0 |
| 1729026000 | 135.5335 | -1.48 | -1.08 | 135.8461 | 136.4169 | 135.0925 | 0 |
| 1728939600 | 137.0149 | -2.27 | -1.63 | 138.27529 | 138.7587 | 136.9104 | 0 |
| 1728680400 | 139.2894 | -0.86 | -0.61 | 140.2937 | 141.1219 | 138.5894 | 0 |
| 1728594000 | 140.1466 | -0.48 | -0.34 | 141.181 | 141.2929 | 139.8971 | 0 |
| 1728507600 | 140.6239 | 0.43 | 0.30 | 140.8895 | 141.2297 | 139.8939 | 0 |
| 1728421200 | 140.1979 | -1.59 | -1.12 | 140.6626 | 140.923 | 139.455 | 0 |
| 1728334800 | 141.7871 | 0.27 | 0.19 | 141.1747 | 142.1885 | 140.749 | 0 |
| 1728075600 | 141.5192 | -1.44 | -1.01 | 142.96629 | 143.338 | 141.2284 | 0 |
| 1727989200 | 142.9633 | -1.76 | -1.21 | 144.1747 | 144.3777 | 142.94659 | 0 |
| 1727902800 | 144.7183 | 1.33 | 0.93 | 144.4571 | 145.0711 | 143.0732 | 0 |
| 1727816400 | 143.3904 | 0.75 | 0.53 | 141.2713 | 144.53909 | 141.0129 | 0 |
| 1727730000 | 142.63579 | 0.97 | 0.68 | 140.94909 | 143.6944 | 140.7295 | 0 |
| 1727470800 | 141.6655 | 1.63 | 1.16 | 139.8219 | 142.4107 | 139.5336 | 0 |
| 1727384400 | 140.0362 | -1.09 | -0.77 | 141.3802 | 142.5042 | 139.8743 | 0 |
| 1727298000 | 141.1258 | 1.75 | 1.25 | 138.7364 | 141.1585 | 138.3587 | 0 |
| 1727211600 | 139.3791 | -0.21 | -0.15 | 139.67339 | 141.69649 | 139.0426 | 0 |
| 1727125200 | 139.58779 | 3.55 | 2.61 | 136.9539 | 140.0386 | 136.9469 | 0 |
| 1726866000 | 136.034 | -0.32 | -0.23 | 137.0506 | 137.2168 | 135.41569 | 0 |
| 1726779600 | 136.3519 | -1.32 | -0.96 | 137.1436 | 137.6029 | 136.141 | 0 |
| 1726693200 | 137.6687 | 0.56 | 0.41 | 138.3066 | 138.7427 | 137.0088 | 0 |
| 1726606800 | 137.1103 | 0.12 | 0.09 | 137.3119 | 137.7752 | 136.6131 | 0 |
| 1726520400 | 136.9865 | -1.17 | -0.85 | 136.9085 | 138.06639 | 136.53559 | 0 |
| 1726261200 | 138.1595 | 1.1 | 0.80 | 137.7597 | 138.9789 | 137.0418 | 0 |
| 1726174800 | 137.0571 | 1.19 | 0.87 | 136.69569 | 137.7083 | 134.9768 | 0 |
| 1726088400 | 135.8715 | 0.36 | 0.27 | 136.7466 | 136.89429 | 135.2215 | 0 |
| 1726002000 | 135.508 | -1.52 | -1.11 | 136.2853 | 136.61099 | 135.429 | 0 |
| 1725915600 | 137.03039 | 1.1 | 0.81 | 135.9544 | 137.062 | 135.7988 | 0 |
| 1725656400 | 135.9342 | -1.98 | -1.44 | 137.772 | 139.1102 | 135.8853 | 0 |
| 1725570000 | 137.91399 | -0.21 | -0.15 | 137.6095 | 137.9781 | 136.5806 | 0 |
| 1725483600 | 138.1237 | 1.85 | 1.36 | 135.9118 | 138.29759 | 135.7737 | 0 |
| 1725397200 | 136.2688 | 2.06 | 1.54 | 134.3887 | 137.39779 | 133.4717 | 0 |
| 1725051600 | 134.2064 | 1.33 | 1.00 | 133.6628 | 134.4513 | 132.833 | 0 |
| 1724965200 | 132.8794 | 1.88 | 1.43 | 131.4874 | 132.9495 | 131.1166 | 0 |
| 1724878800 | 131.0025 | -0.58 | -0.44 | 131.042 | 131.7892 | 130.5021 | 0 |
| 1724792400 | 131.5806 | 1.61 | 1.24 | 129.808 | 132.1251 | 129.4301 | 0 |
| 1724706000 | 129.966 | -0.01 | -0.01 | 129.2922 | 130.1042 | 128.5165 | 0 |
| 1724446800 | 129.9737 | 0.11 | 0.08 | 130.0445 | 131.0394 | 129.8406 | 0 |
| 1724360400 | 129.8647 | -2.15 | -1.63 | 131.871 | 132.028 | 129.7627 | 0 |
| 1724274000 | 132.0132 | -0.21 | -0.16 | 132.66059 | 132.9856 | 131.4198 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
