Hot Features
프리미엄
DJ Commodity Index Nickel TR (DJCIIKT)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 608.10209 | 1.74 | 0.29 | 617.54819 | 618.8976 | 608.10209 | 0 |
| 1732053600 | 606.3605 | 4.32 | 0.72 | 607.7097 | 612.7214 | 604.4329 | 0 |
| 1731967200 | 602.037 | 8.12 | 1.37 | 598.5679 | 603.5789 | 592.5932 | 0 |
| 1731708000 | 593.9216 | -9.36 | -1.55 | 596.4261 | 607.98569 | 593.72889 | 0 |
| 1731621600 | 603.2789 | -0.08 | -0.01 | 603.4715 | 603.4715 | 597.1146 | 0 |
| 1731535200 | 603.35569 | -9.1 | -1.49 | 610.1038 | 610.8751 | 602.3916 | 0 |
| 1731448800 | 612.45079 | -4.22 | -0.68 | 616.1172 | 616.3102 | 608.5914 | 0 |
| 1731362400 | 616.6669 | -9.59 | -1.53 | 619.3708 | 624.006 | 616.6669 | 0 |
| 1731103200 | 626.2524 | -11.16 | -1.75 | 630.697 | 633.98209 | 625.8659 | 0 |
| 1731016800 | 637.4088 | 17.01 | 2.74 | 631.2199 | 637.7956 | 626.7716 | 0 |
| 1730930400 | 620.3966 | 1.36 | 0.22 | 618.2695 | 621.7503 | 609.1806 | 0 |
| 1730844000 | 619.0354 | 0.91 | 0.15 | 620.58219 | 628.1231 | 617.1018 | 0 |
| 1730757600 | 618.1276 | 6.28 | 1.03 | 613.2944 | 618.1276 | 610.97439 | 0 |
| 1730494800 | 611.845 | 9.49 | 1.58 | 606.2405 | 619.5753 | 606.2405 | 0 |
| 1730408400 | 602.3531 | -4.12 | -0.68 | 607.7637 | 609.1163 | 602.1599 | 0 |
| 1730322000 | 606.47439 | -1.87 | -0.31 | 610.5318 | 616.7146 | 606.088 | 0 |
| 1730235600 | 608.3464 | -4.95 | -0.81 | 609.5055 | 616.0738 | 607.96 | 0 |
| 1730149200 | 613.2919 | -5.42 | -0.88 | 621.4047 | 622.17729 | 611.74659 | 0 |
| 1729890000 | 618.7164 | -5.54 | -0.89 | 621.4197 | 623.9298 | 618.1372 | 0 |
| 1729803600 | 624.25969 | -1.56 | -0.25 | 627.5418 | 629.66549 | 623.4874 | 0 |
| 1729717200 | 625.8207 | -6.41 | -1.01 | 623.5042 | 627.172 | 619.5083 | 0 |
| 1729630800 | 632.2287 | -7.78 | -1.22 | 636.8611 | 639.3703 | 625.6662 | 0 |
| 1729544400 | 640.008 | -10.44 | -1.61 | 654.2892 | 656.6051 | 639.043 | 0 |
| 1729285200 | 650.4484 | -4.21 | -0.64 | 653.72799 | 654.49969 | 646.3972 | 0 |
| 1729198800 | 654.65869 | -11.48 | -1.72 | 654.85159 | 657.7449 | 647.9075 | 0 |
| 1729112400 | 666.1393 | -3.23 | -0.48 | 665.17499 | 668.83939 | 663.0534 | 0 |
| 1729026000 | 669.3671 | -10.26 | -1.51 | 668.7886 | 673.0311 | 664.1989 | 0 |
| 1728939600 | 679.6256 | -7.76 | -1.13 | 680.3969 | 681.9394 | 671.7201 | 0 |
| 1728680400 | 687.3849 | 14.47 | 2.15 | 677.5457 | 689.507 | 676.967 | 0 |
| 1728594000 | 672.9133 | 1.32 | 0.20 | 666.1554 | 676.0027 | 665.1899 | 0 |
| 1728507600 | 671.5982 | -7.54 | -1.11 | 682.8062 | 682.9995 | 665.22119 | 0 |
| 1728421200 | 679.1397 | -12.76 | -1.84 | 674.4982 | 684.1679 | 673.2605 | 0 |
| 1728334800 | 691.8958 | 3.37 | 0.49 | 691.3151 | 700.6054 | 689.9603 | 0 |
| 1728075600 | 688.5231 | 7.58 | 1.11 | 687.7492 | 693.7469 | 680.9775 | 0 |
| 1727989200 | 680.9383 | -18.28 | -2.61 | 701.8309 | 703.3785 | 673.3938 | 0 |
| 1727902800 | 699.2223 | 18.5 | 2.72 | 689.1642 | 701.5435 | 678.5595 | 0 |
| 1727816400 | 680.7222 | 7.8 | 1.16 | 679.5618 | 684.5903 | 677.241 | 0 |
| 1727730000 | 672.9271 | 18.49 | 2.82 | 662.4847 | 676.2145 | 660.7594 | 0 |
| 1727470800 | 654.4401 | 8.28 | 1.28 | 647.8678 | 654.4401 | 646.9012 | 0 |
| 1727384400 | 646.1647 | -0.13 | -0.02 | 645.9714 | 648.67729 | 640.75289 | 0 |
| 1727298000 | 646.29409 | 1.77 | 0.27 | 639.9167 | 647.2604 | 635.8583 | 0 |
| 1727211600 | 644.5284 | 10.21 | 1.61 | 638.9247 | 644.5284 | 638.9247 | 0 |
| 1727125200 | 634.3137 | 1.38 | 0.22 | 633.3477 | 637.0186 | 627.9379 | 0 |
| 1726866000 | 632.9294 | 5.66 | 0.90 | 634.0882 | 635.8264 | 631.9638 | 0 |
| 1726779600 | 627.2729 | 3.58 | 0.57 | 630.36249 | 632.4867 | 625.14869 | 0 |
| 1726693200 | 623.68949 | 2.14 | 0.34 | 624.2688 | 627.7442 | 621.7587 | 0 |
| 1726606800 | 621.55229 | -5.47 | -0.87 | 630.2396 | 630.43269 | 620.2009 | 0 |
| 1726520400 | 627.0212 | 13.56 | 2.21 | 616.5978 | 628.1794 | 615.4396 | 0 |
| 1726261200 | 613.4589 | -6.08 | -0.98 | 617.90189 | 618.8678 | 611.72029 | 0 |
| 1726174800 | 619.54139 | 2.39 | 0.39 | 621.0884 | 624.5692 | 617.6077 | 0 |
| 1726088400 | 617.1504 | 12 | 1.98 | 614.0531 | 621.022 | 607.8585 | 0 |
| 1726002000 | 605.1494 | -8.8 | -1.43 | 608.8313 | 609.994 | 602.63019 | 0 |
| 1725915600 | 613.95039 | 2.89 | 0.47 | 612.3985 | 617.248 | 608.325 | 0 |
| 1725656400 | 611.0641 | -6.93 | -1.12 | 613.1969 | 619.98339 | 610.0946 | 0 |
| 1725570000 | 617.99839 | -3.98 | -0.64 | 620.5188 | 621.4881 | 613.3455 | 0 |
| 1725483600 | 621.974 | -12.23 | -1.93 | 627.2078 | 630.3093 | 619.45399 | 0 |
| 1725397200 | 634.2027 | -11.44 | -1.77 | 640.0172 | 640.4049 | 627.2254 | 0 |
| 1725051600 | 645.6439 | -8.72 | -1.33 | 658.0412 | 658.42859 | 643.7068 | 0 |
| 1724965200 | 654.363 | 0.69 | 0.11 | 656.2998 | 656.4935 | 651.942 | 0 |
| 1724878800 | 653.6685 | -7.91 | -1.20 | 654.8304 | 656.9606 | 648.24609 | 0 |
| 1724792400 | 661.5778 | 15.66 | 2.42 | 654.0263 | 661.5778 | 653.2518 | 0 |
| 1724706000 | 645.9202 | 1.91 | 0.30 | 645.9202 | 645.9202 | 645.9202 | 0 |
| 1724446800 | 644.0112 | 3.58 | 0.56 | 643.6241 | 650.9778 | 638.5927 | 0 |
| 1724360400 | 640.42769 | -7.74 | -1.19 | 646.6194 | 649.7152 | 636.17089 | 0 |
| 1724274000 | 648.1651 | -1.98 | -0.30 | 652.8082 | 653.7755 | 648.1651 | 0 |
