Hot Features
프리미엄
DJ Commodity Index Industrial Metals ER (DJCIIMP)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 118.4462 | 0.28 | 0.24 | 118.2939 | 119.2301 | 118.2623 | 0 |
| 1738188000 | 118.1652 | 1.01 | 0.86 | 116.7461 | 118.6509 | 116.6449 | 0 |
| 1738101600 | 117.1555 | -1.11 | -0.94 | 117.573 | 117.7817 | 116.9531 | 0 |
| 1738015200 | 118.2644 | -1.58 | -1.32 | 118.8495 | 119.405 | 118.1226 | 0 |
| 1737756000 | 119.8486 | 0.14 | 0.12 | 120.9599 | 121.1394 | 119.7389 | 0 |
| 1737669600 | 119.7085 | -0.19 | -0.15 | 119.0862 | 119.7496 | 118.8082 | 0 |
| 1737583200 | 119.8943 | -1.13 | -0.94 | 119.8817 | 120.3116 | 119.7591 | 0 |
| 1737496800 | 121.0284 | 0.03 | 0.02 | 120.6216 | 121.0627 | 120.082 | 0 |
| 1737151200 | 120.9994 | 0.15 | 0.13 | 121.4985 | 121.7407 | 120.0583 | 0 |
| 1737064800 | 120.8482 | 1.14 | 0.95 | 120.3151 | 120.9563 | 120.1773 | 0 |
| 1736978400 | 119.7067 | 0.42 | 0.35 | 118.5506 | 119.7702 | 118.2651 | 0 |
| 1736892000 | 119.2846 | 0.42 | 0.35 | 119.2656 | 119.4429 | 118.694 | 0 |
| 1736805600 | 118.8662 | 0.31 | 0.26 | 118.8631 | 119.3711 | 118.4533 | 0 |
| 1736546400 | 118.557 | 1.54 | 1.31 | 118.8281 | 119.1874 | 118.0663 | 0 |
| 1736373600 | 117.021 | 0.26 | 0.23 | 116.7066 | 117.2706 | 115.9172 | 0 |
| 1736287200 | 116.7573 | 0.48 | 0.41 | 116.6289 | 117.0253 | 116.4424 | 0 |
| 1736200800 | 116.2789 | 0.83 | 0.72 | 115.2891 | 117.4089 | 114.9837 | 0 |
| 1735941600 | 115.4499 | 0.25 | 0.22 | 115.1091 | 115.6062 | 114.6044 | 0 |
| 1735855200 | 115.1998 | -0.74 | -0.64 | 116.1612 | 116.1634 | 115.0902 | 0 |
| 1735682400 | 115.944 | -1.26 | -1.07 | 116.9937 | 116.9963 | 115.6091 | 0 |
| 1735596000 | 117.2019 | -0.5 | -0.43 | 117.7891 | 117.8759 | 117.017 | 0 |
| 1735336800 | 117.7027 | -0.23 | -0.19 | 117.4445 | 117.862 | 117.1862 | 0 |
| 1735250400 | 117.9303 | 0.25 | 0.21 | 117.7744 | 117.9828 | 117.7452 | 0 |
| 1735077600 | 117.6773 | 0.57 | 0.49 | 117.7275 | 118.1205 | 117.5687 | 0 |
| 1734991200 | 117.1024 | 0.06 | 0.05 | 117.5871 | 117.8672 | 116.6385 | 0 |
| 1734732000 | 117.0471 | 0.97 | 0.84 | 116.9552 | 117.0994 | 116.1632 | 0 |
| 1734645600 | 116.0766 | -1.88 | -1.60 | 116.4637 | 116.8709 | 115.8812 | 0 |
| 1734559200 | 117.9606 | 0.09 | 0.07 | 117.4935 | 118.0748 | 117.4339 | 0 |
| 1734472800 | 117.8735 | -1.1 | -0.93 | 118.1462 | 118.1786 | 117.5795 | 0 |
| 1734386400 | 118.9773 | -0.77 | -0.65 | 119.4651 | 119.8532 | 118.8507 | 0 |
| 1734127200 | 119.7509 | -0.38 | -0.32 | 120.2683 | 120.5454 | 119.3806 | 0 |
| 1734040800 | 120.1303 | -0.62 | -0.52 | 121.7043 | 121.7961 | 119.9008 | 0 |
| 1733954400 | 120.7552 | -0.62 | -0.51 | 120.8041 | 121.1974 | 120.2556 | 0 |
| 1733868000 | 121.3791 | 0 | 0.00 | 120.4619 | 121.4863 | 120.3555 | 0 |
| 1733781600 | 121.3785 | 1.06 | 0.88 | 121.5547 | 121.9513 | 121.1852 | 0 |
| 1733522400 | 120.323 | -0.44 | -0.36 | 120.8636 | 121.398 | 120.0392 | 0 |
| 1733436000 | 120.7616 | -0.14 | -0.12 | 121.3656 | 121.463 | 120.5462 | 0 |
| 1733349600 | 120.9031 | 0.13 | 0.11 | 120.9433 | 121.2892 | 120.1601 | 0 |
| 1733263200 | 120.7714 | 1.28 | 1.07 | 120.3648 | 121.0467 | 119.7707 | 0 |
| 1733176800 | 119.4878 | -0.36 | -0.30 | 118.8188 | 122.2315 | 118.7043 | 0 |
| 1732917600 | 119.8459 | -0.03 | -0.03 | 120.0035 | 120.1176 | 119.4592 | 0 |
| 1732744800 | 119.88 | 0.56 | 0.47 | 120.2962 | 120.6805 | 119.3254 | 0 |
| 1732658400 | 119.3168 | -0.92 | -0.77 | 119.503 | 120.5096 | 119.2093 | 0 |
| 1732572000 | 120.2408 | 1.04 | 0.87 | 120.1813 | 120.7372 | 119.9723 | 0 |
| 1732312800 | 119.204 | -0.39 | -0.33 | 119.4779 | 119.6544 | 118.5953 | 0 |
| 1732226400 | 119.5989 | -0.5 | -0.42 | 120.4347 | 120.5547 | 119.2089 | 0 |
| 1732140000 | 120.0983 | 0.02 | 0.02 | 121.12 | 121.2621 | 120.0514 | 0 |
| 1732053600 | 120.0785 | 0.69 | 0.58 | 119.9661 | 120.2105 | 119.0905 | 0 |
| 1731967200 | 119.3875 | 0.55 | 0.46 | 119.1678 | 119.7276 | 117.9742 | 0 |
| 1731708000 | 118.8398 | 0.96 | 0.81 | 118.1738 | 121.5269 | 118.0412 | 0 |
| 1731621600 | 117.8817 | -0.46 | -0.39 | 116.4479 | 118.4408 | 116.3194 | 0 |
| 1731535200 | 118.3459 | -1.13 | -0.95 | 119.0788 | 119.5661 | 117.9996 | 0 |
| 1731448800 | 119.4784 | -1.57 | -1.30 | 119.855 | 121.1444 | 119.1835 | 0 |
| 1731362400 | 121.0525 | -1.91 | -1.56 | 122.342 | 122.9374 | 121.0525 | 0 |
| 1731103200 | 122.9657 | -2.98 | -2.37 | 124.3524 | 124.9464 | 122.6507 | 0 |
| 1731016800 | 125.9465 | 4.13 | 3.39 | 124.3247 | 126.2962 | 123.9216 | 0 |
| 1730930400 | 121.815 | -4.24 | -3.36 | 124.1973 | 124.743 | 121.3308 | 0 |
| 1730844000 | 126.0515 | 1.08 | 0.87 | 125.5244 | 126.3693 | 125.4537 | 0 |
| 1730757600 | 124.9695 | 1.17 | 0.95 | 125.1329 | 125.3403 | 124.1569 | 0 |
| 1730494800 | 123.7981 | 0.32 | 0.26 | 123.7002 | 125.2149 | 123.3627 | 0 |
| 1730408400 | 123.4814 | -0.32 | -0.26 | 123.9746 | 124.4823 | 122.9898 | 0 |
