Hot Features
프리미엄
DJ Commodity Index Aluminum TR (DJCIIAT)
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 | 112.9632 | -0.55 | -0.49 | 113.6791 | 113.8897 | 112.6894 | 0 |
| 1741899600 | 113.5154 | -0.34 | -0.30 | 113.2417 | 113.8101 | 112.1892 | 0 |
| 1741813200 | 113.8516 | -0.04 | -0.03 | 114.1883 | 114.7775 | 113.3887 | 0 |
| 1741726800 | 113.8875 | 0.48 | 0.43 | 113.4668 | 114.182 | 113.3616 | 0 |
| 1741640400 | 113.4027 | -0.02 | -0.02 | 113.4447 | 114.0229 | 113.1504 | 0 |
| 1741384800 | 113.4203 | -0.22 | -0.19 | 113.2312 | 114.1978 | 112.7269 | 0 |
| 1741298400 | 113.6398 | 1.47 | 1.31 | 112.8834 | 113.6608 | 112.5262 | 0 |
| 1741212000 | 112.1744 | 1.89 | 1.71 | 110.998 | 112.2584 | 110.8509 | 0 |
| 1741125600 | 110.2837 | 0.17 | 0.16 | 109.5695 | 110.4938 | 109.2965 | 0 |
| 1741039200 | 110.1128 | 0.54 | 0.50 | 109.6927 | 110.7009 | 109.6507 | 0 |
| 1740780000 | 109.569 | -1.25 | -1.13 | 110.2408 | 110.5347 | 109.548 | 0 |
| 1740693600 | 110.8232 | 0.23 | 0.21 | 110.7393 | 111.537 | 110.5713 | 0 |
| 1740607200 | 110.5958 | -0.23 | -0.21 | 111.8972 | 112.0231 | 110.2179 | 0 |
| 1740520800 | 110.8279 | -0.57 | -0.51 | 110.8489 | 112.1502 | 110.4921 | 0 |
| 1740434400 | 111.4005 | -0.96 | -0.86 | 111.3585 | 111.9881 | 111.2746 | 0 |
| 1740175200 | 112.3621 | -2.31 | -2.01 | 113.8306 | 113.9984 | 112.2363 | 0 |
| 1740088800 | 114.6722 | 1.86 | 1.64 | 113.8331 | 114.6722 | 113.4975 | 0 |
| 1740002400 | 112.8168 | 0.56 | 0.50 | 112.7119 | 113.5718 | 112.3042 | 0 |
| 1739916000 | 112.2553 | 1.65 | 1.49 | 111.039 | 112.444 | 110.4728 | 0 |
| 1739570400 | 110.6068 | 1.27 | 1.16 | 110.3343 | 111.1518 | 110.2295 | 0 |
| 1739484000 | 109.3405 | -0.77 | -0.70 | 109.6129 | 110.0676 | 108.3556 | 0 |
| 1739397600 | 110.1146 | -0.43 | -0.39 | 110.2403 | 110.4916 | 109.2978 | 0 |
| 1739311200 | 110.5486 | -1.23 | -1.10 | 111.3023 | 111.3442 | 110.423 | 0 |
| 1739224800 | 111.7763 | 1.24 | 1.12 | 110.8557 | 111.7763 | 110.2908 | 0 |
| 1738965600 | 110.5399 | 0.21 | 0.19 | 110.6862 | 111.0625 | 110.2681 | 0 |
| 1738879200 | 110.3308 | -0.07 | -0.06 | 110.4771 | 110.8952 | 109.5992 | 0 |
| 1738792800 | 110.3976 | -0.21 | -0.19 | 110.2722 | 110.5648 | 109.1436 | 0 |
| 1738706400 | 110.612 | 0.45 | 0.41 | 110.2985 | 111.3016 | 109.9642 | 0 |
| 1738620000 | 110.1606 | 1.14 | 1.05 | 108.3427 | 110.5785 | 107.9039 | 0 |
| 1738360800 | 109.0177 | -0.78 | -0.71 | 109.3102 | 109.519 | 108.8089 | 0 |
| 1738274400 | 109.7994 | 0.07 | 0.06 | 110.0292 | 110.426 | 109.6115 | 0 |
| 1738188000 | 109.7306 | 1.92 | 1.78 | 107.7885 | 110.4615 | 107.6423 | 0 |
| 1738101600 | 107.8135 | -1.58 | -1.44 | 108.3146 | 108.5234 | 107.73 | 0 |
| 1738015200 | 109.3896 | -1.16 | -1.05 | 109.7237 | 110.183 | 108.6798 | 0 |
| 1737756000 | 110.5515 | 0.7 | 0.64 | 110.948 | 111.3445 | 110.0714 | 0 |
| 1737669600 | 109.8497 | -0.32 | -0.29 | 109.3698 | 109.9541 | 109.0776 | 0 |
| 1737583200 | 110.172 | -0.99 | -0.89 | 109.6295 | 110.3806 | 109.3582 | 0 |
| 1737496800 | 111.165 | -1.05 | -0.93 | 111.6449 | 111.7075 | 110.3931 | 0 |
| 1737151200 | 112.2132 | 1.81 | 1.64 | 111.6085 | 112.6511 | 110.962 | 0 |
| 1737064800 | 110.4076 | 1.6 | 1.47 | 109.8446 | 110.8038 | 109.7821 | 0 |
| 1736978400 | 108.8034 | 1.06 | 0.98 | 107.3857 | 108.9285 | 107.0938 | 0 |
| 1736892000 | 107.7456 | -0.04 | -0.03 | 108.3088 | 108.8303 | 106.8278 | 0 |
| 1736805600 | 107.7818 | 0.34 | 0.32 | 107.8444 | 108.5332 | 107.6149 | 0 |
| 1736546400 | 107.4407 | 2.9 | 2.78 | 107.4824 | 108.4636 | 107.0649 | 0 |
| 1736373600 | 104.5378 | -0.45 | -0.43 | 104.8095 | 105.3947 | 103.8063 | 0 |
| 1736287200 | 104.9907 | 1.21 | 1.17 | 104.2802 | 105.0952 | 103.6223 | 0 |
| 1736200800 | 103.7761 | -0.38 | -0.37 | 103.5462 | 104.779 | 103.2328 | 0 |
| 1735941600 | 104.1583 | -1.38 | -1.31 | 105.1192 | 105.2863 | 103.8855 | 0 |
| 1735855200 | 105.539 | -0.84 | -0.79 | 107.189 | 107.3561 | 105.4137 | 0 |
| 1735682400 | 106.3786 | 0.03 | 0.02 | 106.65 | 106.7565 | 105.7313 | 0 |
| 1735596000 | 106.3522 | -0.34 | -0.32 | 106.4148 | 106.6654 | 106.1017 | 0 |
| 1735336800 | 106.6926 | -0.36 | -0.34 | 106.6091 | 106.9431 | 105.7534 | 0 |
| 1735250400 | 107.0556 | 0.46 | 0.43 | 107.0556 | 107.0556 | 107.0556 | 0 |
| 1735077600 | 106.5975 | 0.77 | 0.72 | 106.0759 | 107.2442 | 105.9298 | 0 |
| 1734991200 | 105.8318 | 0.35 | 0.33 | 106.1656 | 106.1865 | 104.7262 | 0 |
| 1734732000 | 105.4809 | 0.98 | 0.94 | 105.5018 | 105.7729 | 104.3965 | 0 |
| 1734645600 | 104.4984 | -0.62 | -0.59 | 104.415 | 104.8946 | 104.0605 | 0 |
| 1734559200 | 105.1173 | -0.44 | -0.42 | 105.0756 | 105.7636 | 104.8462 | 0 |
| 1734472800 | 105.5572 | -1.15 | -1.08 | 105.4112 | 105.7656 | 104.9318 | 0 |
| 1734386400 | 106.7077 | -1.93 | -1.78 | 107.6874 | 107.9375 | 106.3951 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
