Hot Features
프리미엄
DJ Commodity Index Lead TR (DJCIILT)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 410.9936 | -3.67 | -0.89 | 411.6351 | 412.0627 | 408.9624 | 0 |
| 1738015200 | 414.6634 | 2.35 | 0.57 | 411.991 | 415.8392 | 411.7772 | 0 |
| 1737756000 | 412.3157 | -2.06 | -0.50 | 417.1243 | 418.2998 | 411.354 | 0 |
| 1737669600 | 414.3742 | -3.12 | -0.75 | 416.1906 | 420.4644 | 413.763 | 0 |
| 1737583200 | 417.4919 | -1.75 | -0.42 | 417.5988 | 422.0858 | 416.6373 | 0 |
| 1737496800 | 419.2438 | 0.28 | 0.07 | 414.971 | 419.5642 | 412.8345 | 0 |
| 1737151200 | 418.9627 | -1.86 | -0.44 | 421.6319 | 422.4861 | 416.1867 | 0 |
| 1737064800 | 420.8263 | 9.35 | 2.27 | 416.0222 | 420.8263 | 414.9547 | 0 |
| 1736978400 | 411.4728 | -5.6 | -1.34 | 413.6077 | 414.7819 | 405.3883 | 0 |
| 1736892000 | 417.0771 | 2.87 | 0.69 | 413.3379 | 418.8932 | 412.1628 | 0 |
| 1736805600 | 414.21 | -7.68 | -1.82 | 416.9897 | 419.6626 | 413.4616 | 0 |
| 1736546400 | 421.888 | 11.9 | 2.90 | 418.3594 | 421.888 | 416.2208 | 0 |
| 1736373600 | 409.9887 | -8.51 | -2.03 | 416.6283 | 418.5559 | 409.5604 | 0 |
| 1736287200 | 418.5025 | 4.75 | 1.15 | 411.5425 | 419.0379 | 411.2213 | 0 |
| 1736200800 | 413.7575 | 5.52 | 1.35 | 410.6527 | 415.7918 | 409.9032 | 0 |
| 1735941600 | 408.236 | -3.29 | -0.80 | 409.3063 | 411.5538 | 408.236 | 0 |
| 1735855200 | 411.5245 | -5.44 | -1.30 | 415.5911 | 417.4103 | 411.2912 | 0 |
| 1735682400 | 416.965 | 2.6 | 0.63 | 414.8252 | 417.4999 | 413.7553 | 0 |
| 1735596000 | 414.3676 | -6.53 | -1.55 | 416.6141 | 417.149 | 414.2606 | 0 |
| 1735336800 | 420.8976 | -2.62 | -0.62 | 419.0797 | 421.5392 | 417.1548 | 0 |
| 1735250400 | 423.5209 | 0.7 | 0.16 | 423.5209 | 423.5209 | 423.5209 | 0 |
| 1735077600 | 422.8241 | -2.47 | -0.58 | 425.7104 | 426.0311 | 422.6103 | 0 |
| 1734991200 | 425.2987 | 2.6 | 0.61 | 427.1158 | 427.864 | 421.8784 | 0 |
| 1734732000 | 422.7005 | 2.79 | 0.66 | 419.6019 | 423.769 | 419.495 | 0 |
| 1734645600 | 419.9131 | -1.68 | -0.40 | 419.9131 | 420.4473 | 416.6012 | 0 |
| 1734559200 | 421.5896 | -0.82 | -0.19 | 419.6667 | 423.4056 | 419.2394 | 0 |
| 1734472800 | 422.4111 | -3.06 | -0.72 | 425.5086 | 427.8584 | 421.877 | 0 |
| 1734386400 | 425.4688 | -2.8 | -0.65 | 428.9931 | 430.4883 | 424.9348 | 0 |
| 1734127200 | 428.2685 | 2.38 | 0.56 | 426.5604 | 428.3753 | 424.1049 | 0 |
| 1734040800 | 425.8913 | -7.54 | -1.74 | 432.0878 | 432.7289 | 425.8913 | 0 |
| 1733954400 | 433.4279 | -5.61 | -1.28 | 439.8421 | 440.9112 | 433.2141 | 0 |
| 1733868000 | 439.0378 | -0.99 | -0.22 | 439.6797 | 441.2842 | 438.503 | 0 |
| 1733781600 | 440.024 | -1.4 | -0.32 | 445.8043 | 447.3029 | 440.024 | 0 |
| 1733522400 | 441.4259 | -6.4 | -1.43 | 449.0298 | 449.0298 | 441.3188 | 0 |
| 1733436000 | 447.8224 | 1.94 | 0.43 | 448.3578 | 449.0003 | 446.0019 | 0 |
| 1733349600 | 445.8829 | 0.51 | 0.12 | 443.4203 | 446.0542 | 440.9576 | 0 |
| 1733263200 | 445.3698 | 1.92 | 0.43 | 442.5864 | 445.3698 | 439.2676 | 0 |
| 1733176800 | 443.4461 | -0.99 | -0.22 | 440.9841 | 445.0518 | 440.1278 | 0 |
| 1732917600 | 444.4398 | 4.51 | 1.03 | 444.0118 | 444.4398 | 438.8756 | 0 |
| 1732744800 | 439.927 | 10.19 | 2.37 | 434.7921 | 439.927 | 433.8293 | 0 |
| 1732658400 | 429.7346 | -2.73 | -0.63 | 428.7719 | 434.3341 | 428.1302 | 0 |
| 1732572000 | 432.4603 | -0.84 | -0.19 | 435.9897 | 438.0218 | 431.7116 | 0 |
| 1732312800 | 433.3051 | 5.1 | 1.19 | 432.5567 | 434.6949 | 429.3493 | 0 |
| 1732226400 | 428.2038 | -1.61 | -0.38 | 427.6693 | 429.8073 | 423.1795 | 0 |
| 1732140000 | 429.8162 | 2.43 | 0.57 | 432.9159 | 436.2294 | 429.8162 | 0 |
| 1732053600 | 427.3884 | 2.33 | 0.55 | 425.8922 | 428.7777 | 420.976 | 0 |
| 1731967200 | 425.0552 | 9.73 | 2.34 | 422.2768 | 425.0552 | 415.0104 | 0 |
| 1731708000 | 415.3246 | -2.21 | -0.53 | 417.7814 | 424.4043 | 415.3246 | 0 |
| 1731621600 | 417.5354 | -9.76 | -2.28 | 420.0988 | 424.4245 | 416.681 | 0 |
| 1731535200 | 427.2904 | -4.37 | -1.01 | 428.0389 | 429.9635 | 425.9005 | 0 |
| 1731448800 | 431.6595 | 1.98 | 0.46 | 431.0174 | 433.3719 | 429.8402 | 0 |
| 1731362400 | 429.6798 | -0.08 | -0.02 | 430.3225 | 433.0002 | 428.3945 | 0 |
| 1731103200 | 429.762 | -2.55 | -0.59 | 433.7283 | 434.4787 | 429.6548 | 0 |
| 1731016800 | 432.3145 | -1.9 | -0.44 | 435.6412 | 437.6802 | 432.2072 | 0 |
| 1730930400 | 434.2181 | 3.4 | 0.79 | 430.248 | 435.1838 | 427.3509 | 0 |
| 1730844000 | 430.8212 | -2.35 | -0.54 | 432.7523 | 435.0053 | 429.4264 | 0 |
| 1730757600 | 433.1707 | -0.85 | -0.19 | 436.3888 | 437.3543 | 431.6259 | 0 |
| 1730494800 | 434.0157 | 2.3 | 0.53 | 435.1952 | 440.5568 | 433.9085 | 0 |
| 1730408400 | 431.7118 | 6.03 | 1.42 | 425.0643 | 431.8191 | 423.5632 | 0 |
| 1730322000 | 425.6821 | -1.02 | -0.24 | 428.3622 | 431.1496 | 425.4677 | 0 |
| 1730235600 | 426.7006 | -5.48 | -1.27 | 428.7373 | 430.1308 | 424.3424 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
