Hot Features
프리미엄
DJ Commodity Index Copper (DJCIIC)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 620.6342 | 2.27 | 0.37 | 618.5293 | 624.73429 | 618.4265 | 0 |
| 1738188000 | 618.36609 | 3.96 | 0.64 | 611.3726 | 619.566 | 610.5499 | 0 |
| 1738101600 | 614.4038 | -5.14 | -0.83 | 615.5694 | 616.80359 | 612.41549 | 0 |
| 1738015200 | 619.542 | -12.42 | -1.96 | 624.4786 | 627.2897 | 619.2677 | 0 |
| 1737756000 | 631.9589 | 1.44 | 0.23 | 637.9239 | 638.541 | 631.7532 | 0 |
| 1737669600 | 630.51419 | -0.17 | -0.03 | 626.7775 | 630.8228 | 625.0977 | 0 |
| 1737583200 | 630.6884 | -3.82 | -0.60 | 630.1742 | 632.7453 | 628.9743 | 0 |
| 1737496800 | 634.5094 | 6.17 | 0.98 | 629.60709 | 634.7494 | 625.45899 | 0 |
| 1737151200 | 628.3346 | -4.22 | -0.67 | 634.1968 | 635.0195 | 623.7065 | 0 |
| 1737064800 | 632.55949 | 3.71 | 0.59 | 630.5711 | 633.6908 | 629.577 | 0 |
| 1736978400 | 628.8536 | 2.38 | 0.38 | 622.5458 | 629.4707 | 620.93449 | 0 |
| 1736892000 | 626.4731 | 4.28 | 0.69 | 625.7875 | 626.7131 | 622.7021 | 0 |
| 1736805600 | 622.1938 | 0.95 | 0.15 | 623.565 | 625.5191 | 619.6226 | 0 |
| 1736546400 | 621.2462 | 4.35 | 0.71 | 624.1259 | 624.53729 | 618.02369 | 0 |
| 1736373600 | 616.8937 | 4.68 | 0.76 | 613.4312 | 616.9965 | 610.58579 | 0 |
| 1736287200 | 612.2173 | 0.09 | 0.02 | 614.95989 | 615.6112 | 611.9088 | 0 |
| 1736200800 | 612.1248 | 6.31 | 1.04 | 606.63969 | 618.7069 | 604.8913 | 0 |
| 1735941600 | 605.8176 | 6.41 | 1.07 | 600.9153 | 606.81179 | 599.30409 | 0 |
| 1735855200 | 599.4117 | 0.17 | 0.03 | 600.0288 | 601.2287 | 597.6634 | 0 |
| 1735682400 | 599.241 | -10.19 | -1.67 | 607.3658 | 607.40009 | 597.2527 | 0 |
| 1735596000 | 609.4357 | -3.41 | -0.56 | 612.2125 | 612.4525 | 607.7429 | 0 |
| 1735336800 | 612.8454 | 1.41 | 0.23 | 611.4398 | 613.9424 | 611.2341 | 0 |
| 1735250400 | 611.4398 | 0.27 | 0.04 | 611.4398 | 611.4398 | 611.4398 | 0 |
| 1735077600 | 611.1745 | 1.47 | 0.24 | 612.7515 | 613.95129 | 610.386 | 0 |
| 1734991200 | 609.7052 | -1.73 | -0.28 | 612.1735 | 614.4018 | 608.3339 | 0 |
| 1734732000 | 611.4302 | 5.09 | 0.84 | 610.7789 | 611.5674 | 606.7679 | 0 |
| 1734645600 | 606.3414 | -11 | -1.78 | 609.2554 | 610.8324 | 605.27869 | 0 |
| 1734559200 | 617.337 | 2.72 | 0.44 | 613.9088 | 618.2626 | 612.181 | 0 |
| 1734472800 | 614.615 | -5.25 | -0.85 | 616.3977 | 616.3977 | 612.3524 | 0 |
| 1734386400 | 619.8642 | 0.53 | 0.09 | 619.0072 | 622.7096 | 617.4645 | 0 |
| 1734127200 | 619.3356 | -1.58 | -0.25 | 621.2554 | 622.9009 | 617.6901 | 0 |
| 1734040800 | 620.916 | -6.32 | -1.01 | 631.6462 | 632.0919 | 620.36749 | 0 |
| 1733954400 | 627.2395 | -3.23 | -0.51 | 629.0221 | 630.9076 | 625.7654 | 0 |
| 1733868000 | 630.4683 | 0.65 | 0.10 | 626.4573 | 631.0511 | 625.7717 | 0 |
| 1733781600 | 629.8184 | 9.12 | 1.47 | 628.6186 | 632.04679 | 627.7273 | 0 |
| 1733522400 | 620.70219 | 2.15 | 0.35 | 622.1421 | 625.87879 | 619.70809 | 0 |
| 1733436000 | 618.5499 | -1.05 | -0.17 | 622.7323 | 623.1436 | 617.3843 | 0 |
| 1733349600 | 619.60299 | -1.03 | -0.17 | 621.4885 | 622.0027 | 616.4148 | 0 |
| 1733263200 | 620.6363 | 7.22 | 1.18 | 618.7165 | 623.6874 | 615.6997 | 0 |
| 1733176800 | 613.4213 | -1.17 | -0.19 | 608.4505 | 615.06679 | 607.8677 | 0 |
| 1732917600 | 614.59029 | 0.43 | 0.07 | 615.8588 | 615.8588 | 612.4991 | 0 |
| 1732744800 | 614.1625 | 2.36 | 0.39 | 617.2821 | 618.4134 | 613.1683 | 0 |
| 1732658400 | 611.7984 | -4.47 | -0.73 | 613.3754 | 618.9633 | 610.5986 | 0 |
| 1732572000 | 616.27149 | 3.47 | 0.57 | 616.7515 | 619.9397 | 615.6887 | 0 |
| 1732312800 | 612.8029 | -4.57 | -0.74 | 616.3339 | 616.9853 | 609.92319 | 0 |
| 1732226400 | 617.37609 | -3.87 | -0.62 | 622.8954 | 623.9582 | 614.6335 | 0 |
| 1732140000 | 621.2417 | -0.29 | -0.05 | 623.7785 | 624.9441 | 620.3161 | 0 |
| 1732053600 | 621.5331 | 1.68 | 0.27 | 621.6359 | 622.28729 | 616.048 | 0 |
| 1731967200 | 619.8505 | 7.09 | 1.16 | 616.7995 | 620.8447 | 611.8629 | 0 |
| 1731708000 | 612.76239 | -2.3 | -0.37 | 615.6421 | 626.88649 | 611.5626 | 0 |
| 1731621600 | 615.0662 | -1.39 | -0.23 | 606.2215 | 616.16319 | 605.4673 | 0 |
| 1731535200 | 616.4553 | -6.08 | -0.98 | 621.9403 | 625.3685 | 615.4611 | 0 |
| 1731448800 | 622.5347 | -10.9 | -1.72 | 626.03139 | 628.8768 | 621.3348 | 0 |
| 1731362400 | 633.43859 | -10.09 | -1.57 | 642.8318 | 646.1914 | 633.43859 | 0 |
| 1731103200 | 643.5247 | -15.1 | -2.29 | 649.69539 | 654.9063 | 641.365 | 0 |
| 1731016800 | 658.6242 | 24.67 | 3.89 | 648.751 | 659.8241 | 646.3513 | 0 |
| 1730930400 | 633.9527 | -30.28 | -4.56 | 652.2592 | 654.6932 | 633.64419 | 0 |
| 1730844000 | 664.2311 | 3.56 | 0.54 | 661.6256 | 666.905 | 661.1457 | 0 |
| 1730757600 | 660.6692 | 9.04 | 1.39 | 660.70349 | 662.69179 | 655.8012 | 0 |
| 1730494800 | 651.6291 | 2.06 | 0.32 | 649.4008 | 656.4971 | 649.1265 | 0 |
| 1730408400 | 649.5667 | -0.82 | -0.13 | 650.66369 | 653.0291 | 647.0984 | 0 |
