Hot Features
프리미엄
DJ Commodity Index Aluminum (DJCIIA)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 223.5347 | 3.57 | 1.62 | 222.3299 | 224.4071 | 221.042 | 0 |
| 1737064800 | 219.9634 | 3.17 | 1.46 | 218.8417 | 220.7528 | 218.7171 | 0 |
| 1736978400 | 216.7927 | 2.07 | 0.96 | 213.9676 | 217.0835 | 213.386 | 0 |
| 1736892000 | 214.7221 | 0.07 | 0.03 | 215.8438 | 216.8824 | 212.8941 | 0 |
| 1736805600 | 214.6506 | 0.72 | 0.34 | 214.7752 | 216.1462 | 214.3182 | 0 |
| 1736546400 | 213.9287 | 5.99 | 2.88 | 214.0118 | 215.9644 | 213.1809 | 0 |
| 1736373600 | 207.9397 | -0.76 | -0.36 | 208.4798 | 209.643 | 206.4856 | 0 |
| 1736287200 | 208.7005 | 2.39 | 1.16 | 207.2879 | 208.9082 | 207.0802 | 0 |
| 1736200800 | 206.3099 | -0.83 | -0.40 | 205.8529 | 208.3041 | 205.2297 | 0 |
| 1735941600 | 207.1433 | -2.77 | -1.32 | 209.0544 | 209.2206 | 206.6007 | 0 |
| 1735855200 | 209.9144 | -1.72 | -0.81 | 213.155 | 213.5289 | 209.6651 | 0 |
| 1735682400 | 211.6344 | 0.03 | 0.01 | 212.1745 | 212.3864 | 210.3465 | 0 |
| 1735596000 | 211.607 | -0.75 | -0.35 | 211.7316 | 212.2302 | 211.1084 | 0 |
| 1735336800 | 212.3598 | -0.75 | -0.35 | 212.1936 | 212.8583 | 210.4902 | 0 |
| 1735250400 | 213.1076 | 0.86 | 0.41 | 213.1076 | 213.1076 | 213.1076 | 0 |
| 1735077600 | 212.2459 | 1.5 | 0.71 | 211.2073 | 213.5339 | 210.9165 | 0 |
| 1734991200 | 210.7462 | 0.62 | 0.30 | 211.4109 | 211.4524 | 208.5442 | 0 |
| 1734732000 | 210.1221 | 1.93 | 0.93 | 210.1637 | 210.7038 | 207.9618 | 0 |
| 1734645600 | 208.1894 | -1.26 | -0.60 | 208.0233 | 208.9788 | 207.317 | 0 |
| 1734559200 | 209.4474 | -0.9 | -0.43 | 209.3644 | 210.7354 | 208.9074 | 0 |
| 1734472800 | 210.349 | -2.32 | -1.09 | 210.0582 | 210.7644 | 209.1026 | 0 |
| 1734386400 | 212.6672 | -3.93 | -1.81 | 214.6199 | 215.1184 | 212.044 | 0 |
| 1734127200 | 216.5958 | 0.8 | 0.37 | 215.5987 | 216.845 | 215.1001 | 0 |
| 1734040800 | 215.7931 | 0.3 | 0.14 | 216.7902 | 217.2472 | 214.4221 | 0 |
| 1733954400 | 215.4945 | -0.79 | -0.37 | 214.3727 | 215.7022 | 213.1679 | 0 |
| 1733868000 | 216.2855 | 1.38 | 0.64 | 212.9619 | 216.327 | 212.7957 | 0 |
| 1733781600 | 214.9088 | -0.72 | -0.33 | 216.6122 | 216.903 | 213.545 | 0 |
| 1733522400 | 215.6251 | -3.25 | -1.49 | 216.5391 | 217.2038 | 214.0464 | 0 |
| 1733436000 | 218.8774 | -0.07 | -0.03 | 219.376 | 219.6253 | 218.2958 | 0 |
| 1733349600 | 218.9522 | 2.47 | 1.14 | 217.0411 | 219.7 | 216.3764 | 0 |
| 1733263200 | 216.4778 | 0.69 | 0.32 | 216.5193 | 217.101 | 214.442 | 0 |
| 1733176800 | 215.7856 | 0.93 | 0.43 | 214.1654 | 239.8571 | 213.9576 | 0 |
| 1732917600 | 214.8533 | -0.49 | -0.23 | 216.6813 | 216.8891 | 214.4005 | 0 |
| 1732744800 | 215.3419 | -0.47 | -0.22 | 216.7545 | 217.7516 | 214.0125 | 0 |
| 1732658400 | 215.8155 | -3.84 | -1.75 | 216.7711 | 218.1005 | 215.4832 | 0 |
| 1732572000 | 219.6527 | 1.88 | 0.86 | 220.5251 | 221.3976 | 218.8633 | 0 |
| 1732312800 | 217.769 | -0.08 | -0.04 | 216.9796 | 218.683 | 216.0656 | 0 |
| 1732226400 | 217.8538 | -0.62 | -0.29 | 218.8093 | 218.8924 | 216.9813 | 0 |
| 1732140000 | 218.4786 | -0.64 | -0.29 | 222.2592 | 222.7578 | 217.897 | 0 |
| 1732053600 | 219.1151 | 2.78 | 1.28 | 217.661 | 219.8214 | 215.7499 | 0 |
| 1731967200 | 216.3365 | -4.04 | -1.83 | 217.4167 | 218.2061 | 213.5114 | 0 |
| 1731708000 | 220.3747 | 11.68 | 5.60 | 210.9024 | 226.0249 | 210.57 | 0 |
| 1731621600 | 208.6963 | -0.68 | -0.32 | 205.9128 | 212.1446 | 205.6635 | 0 |
| 1731535200 | 209.3735 | -2.33 | -1.10 | 211.4923 | 212.5725 | 208.501 | 0 |
| 1731448800 | 211.702 | -1.12 | -0.53 | 211.1204 | 220.3435 | 210.6177 | 0 |
| 1731362400 | 212.8253 | -4.2 | -1.93 | 214.8194 | 215.4842 | 212.6591 | 0 |
| 1731103200 | 217.0232 | -5.99 | -2.69 | 220.7623 | 222.2164 | 216.2338 | 0 |
| 1731016800 | 223.0122 | 7.51 | 3.49 | 219.5224 | 225.3388 | 218.6915 | 0 |
| 1730930400 | 215.499 | -3.96 | -1.80 | 217.1192 | 218.7811 | 212.1753 | 0 |
| 1730844000 | 219.4582 | 2.82 | 1.30 | 218.7104 | 220.0399 | 217.6427 | 0 |
| 1730757600 | 216.6423 | 1.66 | 0.77 | 217.0577 | 217.3486 | 214.6066 | 0 |
| 1730494800 | 214.9805 | -1.94 | -0.89 | 217.764 | 219.6751 | 213.7341 | 0 |
| 1730408400 | 216.9215 | 0.46 | 0.21 | 216.8799 | 219.2065 | 215.6751 | 0 |
| 1730322000 | 216.4578 | -3.42 | -1.56 | 220.2385 | 220.6955 | 216.2501 | 0 |
| 1730235600 | 219.8787 | 0.8 | 0.37 | 218.5077 | 221.9144 | 218.5077 | 0 |
| 1730149200 | 219.0769 | -1.9 | -0.86 | 220.9464 | 221.4034 | 217.872 | 0 |
| 1729890000 | 220.978 | 2.07 | 0.95 | 215.951 | 222.0582 | 215.6186 | 0 |
| 1729803600 | 218.9057 | -1.96 | -0.89 | 224.8052 | 225.1375 | 213.6668 | 0 |
| 1729717200 | 220.8608 | 2.52 | 1.15 | 218.2019 | 222.1903 | 217.9111 | 0 |
| 1729630800 | 218.3432 | 3.28 | 1.53 | 217.1799 | 219.1325 | 217.0012 | 0 |
| 1729544400 | 215.0594 | -1.19 | -0.55 | 219.0478 | 219.3386 | 214.7686 | 0 |
