Hot Features
프리미엄
DJ Commodity Index Industrial Metals TR (DJCIIMT)
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 |
|---|---|---|---|---|---|---|---|
| 1732917600 | 160.1091 | -0.01 | -0.00 | 160.3196 | 160.472 | 159.5925 | 0 |
| 1732744800 | 160.115 | 0.77 | 0.48 | 160.671 | 161.1841 | 159.3744 | 0 |
| 1732658400 | 159.3434 | -1.21 | -0.76 | 159.592 | 160.9361 | 159.1998 | 0 |
| 1732572000 | 160.5573 | 1.44 | 0.91 | 160.4779 | 161.2201 | 160.1988 | 0 |
| 1732312800 | 159.1141 | -0.51 | -0.32 | 159.4796 | 159.7152 | 158.3017 | 0 |
| 1732226400 | 159.6215 | -0.65 | -0.40 | 160.73679 | 160.89689 | 159.101 | 0 |
| 1732140000 | 160.2682 | 0.05 | 0.03 | 161.6314 | 161.821 | 160.2056 | 0 |
| 1732053600 | 160.2221 | 0.94 | 0.59 | 160.072 | 160.3982 | 158.90379 | 0 |
| 1731967200 | 159.28039 | 0.79 | 0.50 | 158.9873 | 159.7341 | 157.39519 | 0 |
| 1731708000 | 158.49109 | 1.3 | 0.83 | 157.6031 | 162.0744 | 157.4262 | 0 |
| 1731621600 | 157.1942 | -0.6 | -0.38 | 155.2824 | 157.9396 | 155.1111 | 0 |
| 1731535200 | 157.7936 | -1.49 | -0.94 | 158.7706 | 159.4203 | 157.33189 | 0 |
| 1731448800 | 159.2838 | -2.08 | -1.29 | 159.7858 | 161.5045 | 158.8907 | 0 |
| 1731362400 | 161.3621 | -2.49 | -1.52 | 163.0808 | 163.8744 | 161.3621 | 0 |
| 1731103200 | 163.8511 | -3.95 | -2.35 | 165.6986 | 166.49 | 163.4314 | 0 |
| 1731016800 | 167.8016 | 5.52 | 3.40 | 165.6411 | 168.2675 | 165.10409 | 0 |
| 1730930400 | 162.2776 | -5.62 | -3.35 | 165.45089 | 166.17769 | 161.6326 | 0 |
| 1730844000 | 167.8999 | 1.46 | 0.88 | 167.1979 | 168.3231 | 167.1037 | 0 |
| 1730757600 | 166.4381 | 1.62 | 0.98 | 166.6556 | 166.9319 | 165.3559 | 0 |
| 1730494800 | 164.8162 | 0.44 | 0.27 | 164.6859 | 166.7022 | 164.2365 | 0 |
| 1730408400 | 164.3739 | -0.41 | -0.25 | 165.03039 | 165.7061 | 163.7196 | 0 |
| 1730322000 | 164.7857 | -0.92 | -0.56 | 165.9263 | 166.2828 | 164.5603 | 0 |
| 1730235600 | 165.70689 | -0.23 | -0.14 | 165.5198 | 167.67859 | 165.0894 | 0 |
| 1730149200 | 165.9325 | -0.55 | -0.33 | 166.579 | 166.71969 | 165.27279 | 0 |
| 1729890000 | 166.4787 | -0.11 | -0.07 | 165.0155 | 167.09639 | 164.4545 | 0 |
| 1729803600 | 166.5923 | 0.36 | 0.22 | 169.1444 | 169.2241 | 165.729 | 0 |
| 1729717200 | 166.2279 | -0.61 | -0.37 | 165.8407 | 166.8809 | 165.1114 | 0 |
| 1729630800 | 166.8381 | 1.09 | 0.66 | 166.9516 | 167.466 | 166.25559 | 0 |
| 1729544400 | 165.7451 | -1.1 | -0.66 | 168.4929 | 168.94 | 165.534 | 0 |
| 1729285200 | 166.8423 | 2.11 | 1.28 | 166.4439 | 167.15809 | 165.66399 | 0 |
| 1729198800 | 164.729 | -1.76 | -1.06 | 164.1021 | 165.2812 | 163.6271 | 0 |
| 1729112400 | 166.4869 | 0.75 | 0.45 | 166.58529 | 167.39519 | 165.8624 | 0 |
| 1729026000 | 165.7347 | -1.97 | -1.17 | 164.8733 | 166.2264 | 164.6412 | 0 |
| 1728939600 | 167.7005 | -2.64 | -1.55 | 168.8533 | 169.1236 | 166.8971 | 0 |
| 1728680400 | 170.3401 | 2.45 | 1.46 | 168.5498 | 170.5062 | 168.4358 | 0 |
| 1728594000 | 167.8861 | 1.61 | 0.97 | 166.5206 | 168.3777 | 165.8281 | 0 |
| 1728507600 | 166.27619 | -1.8 | -1.07 | 168.0391 | 168.3136 | 164.78469 | 0 |
| 1728421200 | 168.0797 | -4.51 | -2.62 | 168.0539 | 169.291 | 167.9733 | 0 |
| 1728334800 | 172.5946 | -0.03 | -0.02 | 172.6418 | 173.1964 | 171.4525 | 0 |
| 1728075600 | 172.6261 | 1.61 | 0.94 | 172.2338 | 173.3733 | 171.5292 | 0 |
| 1727989200 | 171.0196 | -3.51 | -2.01 | 173.6588 | 173.9405 | 170.0375 | 0 |
| 1727902800 | 174.5314 | 2.48 | 1.44 | 172.8923 | 174.6944 | 172.5162 | 0 |
| 1727816400 | 172.0493 | 1.99 | 1.17 | 170.5562 | 172.7852 | 170.5507 | 0 |
| 1727730000 | 170.0642 | -0.77 | -0.45 | 171.935 | 172.2993 | 169.511 | 0 |
| 1727470800 | 170.8365 | -0.75 | -0.44 | 170.9576 | 171.8968 | 170.2032 | 0 |
| 1727384400 | 171.586 | 4.71 | 2.82 | 168.2292 | 171.586 | 167.9007 | 0 |
| 1727298000 | 166.87299 | -0.38 | -0.23 | 166.4668 | 167.9946 | 165.6682 | 0 |
| 1727211600 | 167.2537 | 4.63 | 2.85 | 164.9891 | 167.5286 | 164.85919 | 0 |
| 1727125200 | 162.6249 | 0.46 | 0.29 | 161.10839 | 163.1271 | 160.8022 | 0 |
| 1726866000 | 162.16059 | -1.27 | -0.78 | 164.1156 | 164.1643 | 161.91409 | 0 |
| 1726779600 | 163.4282 | 1.72 | 1.06 | 163.22999 | 164.4356 | 162.6689 | 0 |
| 1726693200 | 161.708 | 0.59 | 0.36 | 161.178 | 162.4052 | 161.178 | 0 |
| 1726606800 | 161.1211 | -0.36 | -0.22 | 162.80279 | 162.8511 | 160.7966 | 0 |
| 1726520400 | 161.4821 | 2.01 | 1.26 | 159.7399 | 162.9229 | 159.2791 | 0 |
| 1726261200 | 159.4726 | 1.62 | 1.03 | 158.4236 | 160.29329 | 157.5495 | 0 |
| 1726174800 | 157.8501 | 2.14 | 1.37 | 158.1926 | 158.84809 | 157.2537 | 0 |
| 1726088400 | 155.7136 | 2.34 | 1.52 | 155.6102 | 155.967 | 154.3999 | 0 |
| 1726002000 | 153.3762 | -1.7 | -1.10 | 154.7596 | 154.80779 | 152.8142 | 0 |
| 1725915600 | 155.0782 | 1.81 | 1.18 | 154.7378 | 155.4652 | 153.7091 | 0 |
| 1725656400 | 153.2709 | -2.09 | -1.35 | 155.7945 | 156.7024 | 153.2709 | 0 |
| 1725570000 | 155.3608 | 0.14 | 0.09 | 153.7689 | 156.5825 | 153.7593 | 0 |
| 1725483600 | 155.2199 | -1.05 | -0.67 | 155.2426 | 156.2311 | 154.1251 | 0 |
| 1725397200 | 156.2697 | -3.58 | -2.24 | 157.3769 | 157.715 | 155.0184 | 0 |
| 1725051600 | 159.8501 | -0.49 | -0.31 | 161.6878 | 162.19999 | 159.3484 | 0 |
