Hot Features
프리미엄
DJ Commodity Index Copper TR (DJCIICT)
DOWI
실시간 차트, 분석 도구 및 가격을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 983.7544 | 6.42 | 0.66 | 972.6298 | 985.663 | 971.321 | 0 |
| 1738101600 | 977.337 | -8.06 | -0.82 | 979.1909 | 981.1538 | 974.1745 | 0 |
| 1738015200 | 985.3939 | -19.39 | -1.93 | 993.2447 | 997.7153 | 984.9577 | 0 |
| 1737756000 | 1004.7854 | 2.41 | 0.24 | 1014.2685 | 1015.2495 | 1004.4584 | 0 |
| 1737669600 | 1002.3712 | -0.16 | -0.02 | 996.4314 | 1002.8616 | 993.7612 | 0 |
| 1737583200 | 1002.5304 | -5.95 | -0.59 | 1001.7131 | 1005.7996 | 999.806 | 0 |
| 1737496800 | 1008.4845 | 10.28 | 1.03 | 1000.6938 | 1008.8659 | 994.1016 | 0 |
| 1737151200 | 998.2002 | -6.59 | -0.66 | 1007.5121 | 1008.819 | 990.8488 | 0 |
| 1737064800 | 1004.7922 | 6 | 0.60 | 1001.6342 | 1006.589 | 1000.0552 | 0 |
| 1736978400 | 998.7885 | 3.85 | 0.39 | 988.7711 | 999.7684 | 986.2123 | 0 |
| 1736892000 | 994.9357 | 6.08 | 0.61 | 993.8461 | 995.3171 | 988.9428 | 0 |
| 1736805600 | 988.8596 | 1.17 | 0.12 | 991.0403 | 994.1478 | 984.7707 | 0 |
| 1736546400 | 987.6891 | 5.63 | 0.57 | 992.2704 | 992.9249 | 982.5625 | 0 |
| 1736373600 | 982.0622 | 6.77 | 0.69 | 976.5463 | 982.226 | 972.0134 | 0 |
| 1736287200 | 975.2947 | 0.26 | 0.03 | 979.6632 | 980.7008 | 974.8033 | 0 |
| 1736200800 | 975.0328 | 10.39 | 1.08 | 966.2968 | 985.516 | 963.5122 | 0 |
| 1735941600 | 964.6455 | 10.31 | 1.08 | 956.8405 | 966.2284 | 954.2752 | 0 |
| 1735855200 | 954.3338 | 0.5 | 0.05 | 955.3162 | 957.2263 | 951.5505 | 0 |
| 1735682400 | 953.8367 | -16.11 | -1.66 | 966.7677 | 966.8223 | 950.6721 | 0 |
| 1735596000 | 969.9475 | -5.08 | -0.52 | 974.3664 | 974.7483 | 967.2536 | 0 |
| 1735336800 | 975.027 | 2.35 | 0.24 | 972.7911 | 976.7722 | 972.4639 | 0 |
| 1735250400 | 972.6759 | 0.65 | 0.07 | 972.6759 | 972.6759 | 972.6759 | 0 |
| 1735077600 | 972.0237 | 2.45 | 0.25 | 974.5314 | 976.4395 | 970.7698 | 0 |
| 1734991200 | 969.5723 | -2.4 | -0.25 | 973.497 | 977.0401 | 967.3919 | 0 |
| 1734732000 | 971.969 | 8.2 | 0.85 | 970.9337 | 972.187 | 964.5583 | 0 |
| 1734645600 | 963.7661 | -17.36 | -1.77 | 968.3972 | 970.9035 | 962.0771 | 0 |
| 1734559200 | 981.1247 | 4.44 | 0.45 | 975.677 | 982.5956 | 972.9314 | 0 |
| 1734472800 | 976.6833 | -8.22 | -0.83 | 979.5158 | 979.5158 | 973.0883 | 0 |
| 1734386400 | 984.907 | 1.19 | 0.12 | 983.5454 | 989.4275 | 981.0945 | 0 |
| 1734127200 | 983.7126 | -2.41 | -0.24 | 986.7615 | 989.3749 | 981.0993 | 0 |
| 1734040800 | 986.1232 | -10.97 | -1.10 | 1003.1798 | 1003.8883 | 985.2513 | 0 |
| 1733954400 | 997.0902 | -6.03 | -0.60 | 999.9264 | 1002.9262 | 994.7449 | 0 |
| 1733868000 | 1003.1192 | 0.25 | 0.02 | 996.7324 | 1004.0472 | 995.6407 | 0 |
| 1733781600 | 1002.8694 | 13.98 | 1.41 | 1000.9573 | 1006.4204 | 999.5369 | 0 |
| 1733522400 | 988.8886 | 2.62 | 0.27 | 991.1844 | 997.1426 | 987.3034 | 0 |
| 1733436000 | 986.2726 | -1.56 | -0.16 | 992.9406 | 993.5964 | 984.4143 | 0 |
| 1733349600 | 987.8302 | -1.53 | -0.15 | 990.8359 | 991.6556 | 982.7479 | 0 |
| 1733263200 | 989.3557 | 11.62 | 1.19 | 986.2958 | 994.2189 | 981.4873 | 0 |
| 1733176800 | 977.7356 | -1.5 | -0.15 | 969.8135 | 980.3581 | 968.8847 | 0 |
| 1732917600 | 979.2363 | 0.92 | 0.09 | 981.2571 | 981.2571 | 975.9048 | 0 |
| 1732744800 | 978.3133 | 3.89 | 0.40 | 983.2821 | 985.0839 | 976.7299 | 0 |
| 1732658400 | 974.4278 | -7 | -0.71 | 976.9392 | 985.8381 | 972.517 | 0 |
| 1732572000 | 981.4303 | 5.88 | 0.60 | 982.1946 | 987.2713 | 980.5023 | 0 |
| 1732312800 | 975.5457 | -7.16 | -0.73 | 981.1661 | 982.2029 | 970.962 | 0 |
| 1732226400 | 982.7037 | -6.03 | -0.61 | 991.488 | 993.1794 | 978.3388 | 0 |
| 1732140000 | 988.7339 | -0.34 | -0.03 | 992.7709 | 994.6258 | 987.2609 | 0 |
| 1732053600 | 989.0755 | 2.8 | 0.28 | 989.2391 | 990.2755 | 980.3479 | 0 |
| 1731967200 | 986.2765 | 11.64 | 1.19 | 981.4223 | 987.8581 | 973.5684 | 0 |
| 1731708000 | 974.6385 | -3.54 | -0.36 | 979.2182 | 997.101 | 972.7302 | 0 |
| 1731621600 | 978.1815 | -2.11 | -0.22 | 964.1169 | 979.926 | 962.9176 | 0 |
| 1731535200 | 980.2895 | -10.49 | -1.06 | 989.0192 | 994.4753 | 978.7072 | 0 |
| 1731448800 | 990.7755 | -18.2 | -1.80 | 996.3453 | 1000.8775 | 988.8643 | 0 |
| 1731362400 | 1008.9804 | -16.7 | -1.63 | 1023.9546 | 1029.3104 | 1008.9804 | 0 |
| 1731103200 | 1025.6791 | -24.85 | -2.37 | 1035.5216 | 1043.833 | 1022.2342 | 0 |
| 1731016800 | 1050.5256 | 38.61 | 3.82 | 1034.7661 | 1052.4409 | 1030.9357 | 0 |
| 1730930400 | 1011.9143 | -48.19 | -4.55 | 1041.1313 | 1045.0159 | 1011.4219 | 0 |
| 1730844000 | 1060.1069 | 5.81 | 0.55 | 1055.9492 | 1064.374 | 1055.1833 | 0 |
| 1730757600 | 1054.2923 | 14.82 | 1.43 | 1054.347 | 1057.5196 | 1046.5248 | 0 |
| 1730494800 | 1039.477 | 3.42 | 0.33 | 1035.9228 | 1047.2415 | 1035.4854 | 0 |
| 1730408400 | 1036.058 | -1.17 | -0.11 | 1037.8074 | 1041.5799 | 1032.1215 | 0 |
| 1730322000 | 1037.2293 | -0.07 | -0.01 | 1038.7599 | 1042.2585 | 1031.4347 | 0 |
