Hot Features
프리미엄
DJ Commodity Index Nickel (DJCIIK)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 357.3645 | -5.45 | -1.50 | 359.4212 | 359.4212 | 355.0793 | 0 |
| 1732917600 | 362.8179 | 1.14 | 0.32 | 363.8462 | 365.1031 | 360.5327 | 0 |
| 1732744800 | 361.678 | -1.16 | -0.32 | 361.9065 | 365.2201 | 359.5071 | 0 |
| 1732658400 | 362.8394 | -5.41 | -1.47 | 365.0103 | 366.7242 | 362.0395 | 0 |
| 1732572000 | 368.2486 | 8.39 | 2.33 | 364.4781 | 369.9625 | 362.3071 | 0 |
| 1732312800 | 359.8622 | 3.8 | 1.07 | 357.9198 | 364.3183 | 357.2342 | 0 |
| 1732226400 | 356.0576 | -4.32 | -1.20 | 363.713 | 364.6271 | 355.9433 | 0 |
| 1732140000 | 360.3775 | 0.99 | 0.27 | 365.9762 | 366.7761 | 360.3775 | 0 |
| 1732053600 | 359.3896 | 2.52 | 0.71 | 360.1894 | 363.1602 | 358.247 | 0 |
| 1731967200 | 356.8709 | 4.68 | 1.33 | 354.8142 | 357.785 | 351.2722 | 0 |
| 1731708000 | 352.1901 | -5.59 | -1.56 | 353.6755 | 360.5311 | 352.0759 | 0 |
| 1731621600 | 357.7838 | -0.09 | -0.02 | 357.8981 | 357.8981 | 354.1275 | 0 |
| 1731535200 | 357.8688 | -5.08 | -1.40 | 361.8679 | 362.325 | 357.2975 | 0 |
| 1731448800 | 362.9459 | -2.19 | -0.60 | 365.1169 | 365.2311 | 360.6607 | 0 |
| 1731362400 | 365.1321 | -5.46 | -1.47 | 366.7318 | 369.474 | 365.1321 | 0 |
| 1731103200 | 370.5947 | -6.29 | -1.67 | 373.2227 | 375.1651 | 370.3662 | 0 |
| 1731016800 | 376.884 | 10.36 | 2.83 | 373.2277 | 377.1125 | 370.5997 | 0 |
| 1730930400 | 366.5206 | 0.76 | 0.21 | 365.2637 | 367.3204 | 359.8935 | 0 |
| 1730844000 | 365.7617 | 0.49 | 0.13 | 366.6757 | 371.1319 | 364.6191 | 0 |
| 1730757600 | 365.2706 | 3.58 | 0.99 | 362.4141 | 365.2706 | 361.043 | 0 |
| 1730494800 | 361.6936 | 5.57 | 1.56 | 358.38 | 366.2639 | 358.38 | 0 |
| 1730408400 | 356.1264 | -2.48 | -0.69 | 359.3256 | 360.1255 | 356.0121 | 0 |
| 1730322000 | 358.6083 | -1.15 | -0.32 | 361.0078 | 364.6641 | 358.3798 | 0 |
| 1730235600 | 359.7605 | -2.97 | -0.82 | 360.4461 | 364.3309 | 359.532 | 0 |
| 1730149200 | 362.731 | -3.35 | -0.91 | 367.5299 | 367.987 | 361.817 | 0 |
| 1729890000 | 366.0782 | -3.33 | -0.90 | 367.6778 | 369.1632 | 365.7354 | 0 |
| 1729803600 | 369.4049 | -0.97 | -0.26 | 371.3473 | 372.6042 | 368.9479 | 0 |
| 1729717200 | 370.3755 | -3.84 | -1.03 | 369.0043 | 371.1753 | 366.6392 | 0 |
| 1729630800 | 374.2155 | -4.65 | -1.23 | 376.9577 | 378.4431 | 370.3307 | 0 |
| 1729544400 | 378.8684 | -6.33 | -1.64 | 387.3236 | 388.6947 | 378.2971 | 0 |
| 1729285200 | 385.1954 | -2.54 | -0.66 | 387.1378 | 387.5948 | 382.7959 | 0 |
| 1729198800 | 387.7379 | -6.85 | -1.74 | 387.8521 | 389.566 | 383.7388 | 0 |
| 1729112400 | 394.5882 | -1.96 | -0.49 | 394.0169 | 396.1878 | 392.7601 | 0 |
| 1729026000 | 396.5505 | -6.13 | -1.52 | 396.2077 | 398.7214 | 393.4883 | 0 |
| 1728939600 | 402.6798 | -4.76 | -1.17 | 403.1369 | 404.051 | 397.9952 | 0 |
| 1728680400 | 407.4356 | 8.91 | 2.24 | 401.6083 | 408.6924 | 401.2655 | 0 |
| 1728594000 | 398.5284 | 1.11 | 0.28 | 394.5293 | 400.3565 | 393.958 | 0 |
| 1728507600 | 397.4168 | -4.15 | -1.03 | 404.0439 | 404.1581 | 393.6463 | 0 |
| 1728421200 | 401.5686 | -7.21 | -1.76 | 398.8264 | 404.5394 | 398.0951 | 0 |
| 1728334800 | 408.7765 | 2.21 | 0.54 | 408.4337 | 413.9182 | 407.6339 | 0 |
| 1728075600 | 406.5686 | 4.43 | 1.10 | 406.1115 | 409.6536 | 402.1124 | 0 |
| 1727989200 | 402.1399 | -10.85 | -2.63 | 414.4799 | 415.394 | 397.6837 | 0 |
| 1727902800 | 412.9911 | 10.88 | 2.71 | 407.0496 | 414.3622 | 400.7852 | 0 |
| 1727816400 | 402.1133 | 4.56 | 1.15 | 401.4278 | 404.3985 | 400.0567 | 0 |
| 1727730000 | 397.558 | 10.78 | 2.79 | 391.388 | 399.5005 | 390.3686 | 0 |
| 1727470800 | 386.782 | 4.84 | 1.27 | 382.8972 | 386.782 | 382.3259 | 0 |
| 1727384400 | 381.939 | -0.13 | -0.03 | 381.8247 | 383.4244 | 378.7397 | 0 |
| 1727298000 | 382.064 | 1 | 0.26 | 378.2934 | 382.6353 | 375.894 | 0 |
| 1727211600 | 381.0683 | 5.99 | 1.60 | 377.7548 | 381.0683 | 377.7548 | 0 |
| 1727125200 | 375.0759 | 0.67 | 0.18 | 374.5046 | 376.6755 | 371.3053 | 0 |
| 1726866000 | 374.4063 | 3.3 | 0.89 | 375.0919 | 376.1202 | 373.835 | 0 |
| 1726779600 | 371.109 | 2.07 | 0.56 | 372.9372 | 374.194 | 369.8521 | 0 |
| 1726693200 | 369.0377 | 1.22 | 0.33 | 369.3805 | 371.4372 | 367.8951 | 0 |
| 1726606800 | 367.8218 | -3.29 | -0.89 | 372.9634 | 373.0777 | 367.0219 | 0 |
| 1726520400 | 371.1079 | 7.88 | 2.17 | 364.9378 | 371.7934 | 364.2523 | 0 |
| 1726261200 | 363.2306 | -3.22 | -0.88 | 365.8585 | 366.4298 | 362.2022 | 0 |
| 1726174800 | 366.4504 | 1.81 | 0.50 | 367.3645 | 369.4212 | 365.3078 | 0 |
| 1726088400 | 364.6434 | 7.46 | 2.09 | 362.8153 | 366.9286 | 359.159 | 0 |
| 1726002000 | 357.1798 | -4.85 | -1.34 | 359.3508 | 360.0363 | 355.6945 | 0 |
| 1725915600 | 362.0294 | 1.99 | 0.55 | 361.1154 | 363.9718 | 358.7159 | 0 |
| 1725656400 | 360.0347 | -4.14 | -1.14 | 361.2916 | 365.2907 | 359.4634 | 0 |
| 1725570000 | 364.1716 | -2.39 | -0.65 | 365.657 | 366.2283 | 361.4294 | 0 |
| 1725483600 | 366.5656 | -7.26 | -1.94 | 369.6506 | 371.4787 | 365.0802 | 0 |
| 1725397200 | 373.8256 | -6.96 | -1.83 | 377.2534 | 377.4819 | 369.7123 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
