Hot Features
프리미엄
DJ Commodity Index Copper TR (DJCIICT)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 1045.9265 | 23.74 | 2.32 | 1036.4879 | 1047.085 | 1036.2697 | 0 |
| 1741125600 | 1022.184 | -3.98 | -0.39 | 1021.3657 | 1026.8209 | 1018.3654 | 0 |
| 1741039200 | 1026.1633 | 5.87 | 0.58 | 1018.3633 | 1028.236 | 1017.2178 | 0 |
| 1740780000 | 1020.2895 | -5.92 | -0.58 | 1020.7802 | 1023.7791 | 1017.5631 | 0 |
| 1740693600 | 1026.2118 | -0.6 | -0.06 | 1028.1199 | 1032.7541 | 1022.0683 | 0 |
| 1740607200 | 1026.8086 | 1.32 | 0.13 | 1038.5835 | 1040.546 | 1025.2822 | 0 |
| 1740520800 | 1025.4855 | -7.48 | -0.72 | 1031.0997 | 1039.9299 | 1024.0719 | 0 |
| 1740434400 | 1032.9665 | -2.86 | -0.28 | 1034.4925 | 1038.4166 | 1032.4215 | 0 |
| 1740175200 | 1035.8275 | -4.32 | -0.42 | 1031.578 | 1042.1473 | 1030.2159 | 0 |
| 1740088800 | 1040.1493 | 14.36 | 1.40 | 1036.8263 | 1042.4917 | 1035.6824 | 0 |
| 1740002400 | 1025.7935 | -2.13 | -0.21 | 1028.1357 | 1036.4693 | 1025.7935 | 0 |
| 1739916000 | 1027.922 | 0.55 | 0.05 | 1022.8571 | 1030.5907 | 1017.4653 | 0 |
| 1739570400 | 1027.368 | -1.91 | -0.19 | 1045.2231 | 1051.6466 | 1025.9527 | 0 |
| 1739484000 | 1029.2743 | 1.05 | 0.10 | 1026.2247 | 1031.8338 | 1021.4869 | 0 |
| 1739397600 | 1028.2293 | 13.32 | 1.31 | 1018.1483 | 1029.2646 | 1006.596 | 0 |
| 1739311200 | 1014.9131 | -10.57 | -1.03 | 1017.476 | 1018.1849 | 1010.7689 | 0 |
| 1739224800 | 1025.4781 | 0.95 | 0.09 | 1022.4225 | 1027.006 | 1019.1486 | 0 |
| 1738965600 | 1024.5239 | 16.58 | 1.65 | 1020.1021 | 1031.2384 | 1018.3553 | 0 |
| 1738879200 | 1007.9401 | 2.95 | 0.29 | 1011.2697 | 1013.7259 | 1004.4468 | 0 |
| 1738792800 | 1004.9921 | 10.02 | 1.01 | 993.6946 | 1007.6118 | 989.3831 | 0 |
| 1738706400 | 994.9713 | 4.9 | 0.49 | 990.2237 | 996.4993 | 987.6043 | 0 |
| 1738620000 | 990.0709 | 6.08 | 0.62 | 972.3921 | 990.9985 | 971.1917 | 0 |
| 1738360800 | 983.9882 | -3.49 | -0.35 | 983.3336 | 985.8972 | 979.57 | 0 |
| 1738274400 | 987.4779 | 3.72 | 0.38 | 984.1292 | 994.0007 | 983.9656 | 0 |
| 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 | 1000.8027 | 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 | 992.3249 | 992.9249 | 982.5625 | 0 |
| 1736373600 | 982.0622 | 6.77 | 0.69 | 976.4917 | 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 | 955.207 | 957.2263 | 951.5505 | 0 |
| 1735682400 | 953.8367 | -16.11 | -1.66 | 966.7131 | 966.7131 | 950.6721 | 0 |
| 1735596000 | 969.9475 | -5.08 | -0.52 | 974.5846 | 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 | 974.5859 | 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 | 968.6152 | 970.9035 | 962.0771 | 0 |
| 1734559200 | 981.1247 | 4.44 | 0.45 | 975.3501 | 982.5956 | 972.9314 | 0 |
| 1734472800 | 976.6833 | -8.22 | -0.83 | 979.4613 | 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 | 996.8416 | 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 |
