Hot Features
프리미엄
DJ Commodity Index North American Copper (DJCIHG)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 646.6667 | -6.97 | -1.07 | 650.4545 | 652.197 | 646.0606 | 0 |
| 1738274400 | 653.6364 | 5.15 | 0.79 | 649.6212 | 658.3333 | 649.3939 | 0 |
| 1738188000 | 648.48479 | 4.09 | 0.63 | 639.0909 | 653.1061 | 638.18179 | 0 |
| 1738101600 | 644.3939 | 2.65 | 0.41 | 644.3939 | 647.87879 | 642.57579 | 0 |
| 1738015200 | 641.7424 | -12.2 | -1.87 | 647.04549 | 651.2121 | 639.84849 | 0 |
| 1737756000 | 653.9394 | -1.44 | -0.22 | 663.18179 | 664.4697 | 653.7879 | 0 |
| 1737669600 | 655.37879 | 4.24 | 0.65 | 647.04549 | 656.8939 | 645.303 | 0 |
| 1737583200 | 651.1364 | -6.59 | -1.00 | 652.4242 | 656.8939 | 648.9394 | 0 |
| 1737496800 | 657.7273 | -3.18 | -0.48 | 650.5303 | 658.18179 | 647.04549 | 0 |
| 1737151200 | 660.9091 | -10.83 | -1.61 | 675.6818 | 677.197 | 658.4091 | 0 |
| 1737064800 | 671.7424 | 6.36 | 0.96 | 669.0909 | 673.7879 | 664.6212 | 0 |
| 1736978400 | 665.37879 | 7.27 | 1.11 | 656.8182 | 665.6061 | 654.2424 | 0 |
| 1736892000 | 658.1061 | 3.03 | 0.46 | 658.1061 | 659.9242 | 653.18179 | 0 |
| 1736805600 | 655.07579 | 3.18 | 0.49 | 653.6364 | 658.1061 | 650 | 0 |
| 1736546400 | 651.8939 | 4.77 | 0.74 | 658.6364 | 660.5303 | 648.8636 | 0 |
| 1736373600 | 647.1212 | 12.42 | 1.96 | 635.68179 | 647.2727 | 631.5909 | 0 |
| 1736287200 | 634.697 | 4.55 | 0.72 | 634.3182 | 638.2576 | 632.9545 | 0 |
| 1736200800 | 630.1515 | 13.03 | 2.11 | 618.4091 | 636.3636 | 616.8182 | 0 |
| 1735941600 | 617.1212 | 7.58 | 1.24 | 611.0606 | 618.48479 | 609.4697 | 0 |
| 1735855200 | 609.54549 | -0.15 | -0.02 | 609.3182 | 611.6667 | 606.8939 | 0 |
| 1735682400 | 609.697 | -10.98 | -1.77 | 617.87879 | 617.9545 | 607.197 | 0 |
| 1735596000 | 620.68179 | -4.17 | -0.67 | 624.3939 | 624.697 | 618.4091 | 0 |
| 1735336800 | 624.84849 | -0.98 | -0.16 | 622.9545 | 626.4394 | 622.57579 | 0 |
| 1735250400 | 625.8333 | 4.24 | 0.68 | 620 | 628.0303 | 618.7879 | 0 |
| 1735077600 | 621.5909 | 1.82 | 0.29 | 623.1061 | 624.7727 | 620.4545 | 0 |
| 1734991200 | 619.7727 | -2.42 | -0.39 | 622.57579 | 625.4545 | 617.5 | 0 |
| 1734732000 | 622.197 | 3.48 | 0.56 | 622.04549 | 622.87879 | 616.7424 | 0 |
| 1734645600 | 618.7121 | -12.2 | -1.93 | 619.6212 | 623.1061 | 616.7424 | 0 |
| 1734559200 | 630.9091 | 2.58 | 0.41 | 626.6667 | 631.5909 | 626.2879 | 0 |
| 1734472800 | 628.3333 | -6.44 | -1.01 | 630.6061 | 630.8333 | 626.3636 | 0 |
| 1734386400 | 634.7727 | -1.44 | -0.23 | 635.2273 | 639.1667 | 632.34849 | 0 |
| 1734127200 | 636.2121 | -6.44 | -1.00 | 640.4545 | 642.9545 | 634.0152 | 0 |
| 1734040800 | 642.6515 | -3.79 | -0.59 | 653.3333 | 655.6061 | 639.0152 | 0 |
| 1733954400 | 646.4394 | -0.61 | -0.09 | 644.54549 | 649.0152 | 641.2879 | 0 |
| 1733868000 | 647.04549 | 0.15 | 0.02 | 642.1212 | 648.0303 | 641.1364 | 0 |
| 1733781600 | 646.8939 | 10.98 | 1.73 | 647.04549 | 650.8333 | 645.5303 | 0 |
| 1733522400 | 635.9091 | 2.27 | 0.36 | 639.6212 | 644.3182 | 635.2273 | 0 |
| 1733436000 | 633.6364 | -2.2 | -0.35 | 640.4545 | 640.98479 | 632.6515 | 0 |
| 1733349600 | 635.8333 | -0.61 | -0.10 | 637.57579 | 638.5606 | 631.9697 | 0 |
| 1733263200 | 636.4394 | 10.3 | 1.65 | 633.4091 | 645.5303 | 630.5303 | 0 |
| 1733176800 | 626.1364 | -1.59 | -0.25 | 620.2273 | 628.1061 | 619.697 | 0 |
| 1732917600 | 627.7273 | -0.3 | -0.05 | 629.0909 | 629.1667 | 625.37879 | 0 |
| 1732744800 | 628.0303 | 4.17 | 0.67 | 631.0606 | 632.1212 | 625.9091 | 0 |
| 1732658400 | 623.8636 | -5.83 | -0.93 | 626.5152 | 633.0303 | 623.1061 | 0 |
| 1732572000 | 629.697 | 3.18 | 0.51 | 629.1667 | 632.9545 | 628.4091 | 0 |
| 1732312800 | 626.5152 | -4.24 | -0.67 | 629.4697 | 630 | 622.197 | 0 |
| 1732226400 | 630.7576 | -2.58 | -0.41 | 635.6061 | 636.7424 | 627.2727 | 0 |
| 1732140000 | 633.3333 | -0.3 | -0.05 | 636.6667 | 638.2576 | 633.2576 | 0 |
| 1732053600 | 633.6364 | 2.12 | 0.34 | 633.6364 | 634.3939 | 627.2727 | 0 |
| 1731967200 | 631.5152 | 7.27 | 1.17 | 627.2727 | 632.4242 | 622.34849 | 0 |
| 1731708000 | 624.2424 | -2.5 | -0.40 | 627.2727 | 639.9242 | 622.197 | 0 |
| 1731621600 | 626.7424 | -0.15 | -0.02 | 616.5152 | 627.87879 | 615.9091 | 0 |
| 1731535200 | 626.8939 | -7.58 | -1.19 | 633.7879 | 637.6515 | 626.7424 | 0 |
| 1731448800 | 634.4697 | -10.38 | -1.61 | 637.7727 | 640.54549 | 632.3333 | 0 |
| 1731362400 | 644.84849 | -10.82 | -1.65 | 655.7424 | 656.9091 | 644.48479 | 0 |
| 1731103200 | 655.6667 | -16.48 | -2.45 | 662.197 | 666.0606 | 653.3333 | 0 |
| 1731016800 | 672.1515 | 28.97 | 4.50 | 659.8939 | 673.3939 | 657.2424 | 0 |
| 1730930400 | 643.18179 | -33.86 | -5.00 | 663.0303 | 666.2121 | 642.7273 | 0 |
| 1730844000 | 677.0455 | 5.61 | 0.83 | 673.5606 | 680.7576 | 673.1818 | 0 |
| 1730757600 | 671.4394 | 10.91 | 1.65 | 671.5909 | 673.9394 | 666.1364 | 0 |
