Hot Features
프리미엄
DJ Commodity Index Zinc ER (DJCIIZP)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 133.2611 | -2.95 | -2.17 | 134.7374 | 135.31819 | 133.14009 | 0 |
| 1738015200 | 136.2122 | -0.06 | -0.05 | 135.7766 | 136.9867 | 135.6798 | 0 |
| 1737756000 | 136.2765 | -0.86 | -0.62 | 139.2049 | 139.447 | 136.1313 | 0 |
| 1737669600 | 137.1318 | -2.03 | -1.46 | 137.64009 | 138.4387 | 136.8414 | 0 |
| 1737583200 | 139.1628 | -1.41 | -1.00 | 139.55 | 140.37289 | 138.9208 | 0 |
| 1737496800 | 140.5728 | -1.58 | -1.11 | 141.7587 | 141.9281 | 140.1856 | 0 |
| 1737151200 | 142.1575 | 3.43 | 2.47 | 140.899 | 142.3269 | 139.9552 | 0 |
| 1737064800 | 138.7276 | 0.43 | 0.31 | 138.655 | 139.33269 | 137.88059 | 0 |
| 1736978400 | 138.2944 | -0.21 | -0.15 | 135.82579 | 138.8026 | 135.7048 | 0 |
| 1736892000 | 138.508 | -0.08 | -0.06 | 138.9683 | 139.4771 | 138.072 | 0 |
| 1736805600 | 138.58789 | -0.2 | -0.15 | 138.8546 | 140.455 | 138.0059 | 0 |
| 1736546400 | 138.79159 | 2.15 | 1.57 | 138.93719 | 140.5146 | 138.5004 | 0 |
| 1736373600 | 136.6416 | -2.41 | -1.73 | 137.8083 | 138.732 | 135.8151 | 0 |
| 1736287200 | 139.05 | -1.43 | -1.02 | 139.68199 | 140.7758 | 138.7826 | 0 |
| 1736200800 | 140.47829 | 0.13 | 0.09 | 140.3325 | 142.27709 | 139.28729 | 0 |
| 1735941600 | 140.35149 | -1.7 | -1.19 | 140.9835 | 141.0807 | 139.7681 | 0 |
| 1735855200 | 142.0466 | -2.95 | -2.04 | 145.2066 | 145.2066 | 141.99799 | 0 |
| 1735682400 | 144.99799 | -1.65 | -1.12 | 146.8211 | 146.8454 | 144.1716 | 0 |
| 1735596000 | 146.64609 | -0.82 | -0.56 | 148.615 | 148.7122 | 146.5975 | 0 |
| 1735336800 | 147.4687 | -0.7 | -0.48 | 147.1527 | 147.6388 | 146.1804 | 0 |
| 1735250400 | 148.1736 | 0.35 | 0.24 | 148.1736 | 148.1736 | 148.1736 | 0 |
| 1735077600 | 147.8187 | 2.18 | 1.49 | 147.5027 | 148.3535 | 147.3569 | 0 |
| 1734991200 | 145.6432 | 1.37 | 0.95 | 145.9349 | 147.0773 | 144.8167 | 0 |
| 1734732000 | 144.2713 | -0.06 | -0.04 | 144.75739 | 145.4137 | 143.20169 | 0 |
| 1734645600 | 144.3355 | -1.8 | -1.23 | 144.0924 | 145.74529 | 143.7521 | 0 |
| 1734559200 | 146.13659 | -1.21 | -0.82 | 145.772 | 146.5012 | 145.4317 | 0 |
| 1734472800 | 147.3432 | -0.91 | -0.61 | 147.3189 | 148.31549 | 146.5654 | 0 |
| 1734386400 | 148.2547 | -2.01 | -1.33 | 149.81039 | 150.175 | 147.9874 | 0 |
| 1734127200 | 150.26 | 0.85 | 0.57 | 150.74619 | 151.6456 | 149.8468 | 0 |
| 1734040800 | 149.4116 | -2.21 | -1.46 | 152.5258 | 152.55009 | 148.87639 | 0 |
| 1733954400 | 151.6196 | -1.57 | -1.03 | 151.717 | 153.3608 | 151.2056 | 0 |
| 1733868000 | 153.1917 | 0.89 | 0.58 | 151.5831 | 153.216 | 150.9495 | 0 |
| 1733781600 | 152.3025 | 2.92 | 1.96 | 151.9854 | 153.3268 | 151.4976 | 0 |
| 1733522400 | 149.3782 | -1.9 | -1.25 | 150.8427 | 151.3797 | 148.5239 | 0 |
| 1733436000 | 151.2742 | 0.77 | 0.51 | 152.05529 | 152.275 | 151.1278 | 0 |
| 1733349600 | 150.5083 | -0.74 | -0.49 | 151.2894 | 151.8508 | 149.9469 | 0 |
| 1733263200 | 151.2518 | 0.91 | 0.60 | 150.788 | 151.4959 | 149.7628 | 0 |
| 1733176800 | 150.3452 | -1.31 | -0.87 | 150.3208 | 151.8097 | 149.7838 | 0 |
| 1732917600 | 151.65979 | -1.23 | -0.81 | 149.2678 | 151.9527 | 148.8528 | 0 |
| 1732744800 | 152.892 | 3.25 | 2.17 | 152.5258 | 153.7707 | 150.744 | 0 |
| 1732658400 | 149.6432 | 2.45 | 1.66 | 147.8126 | 151.0101 | 147.59289 | 0 |
| 1732572000 | 147.1951 | 1.93 | 1.33 | 146.2187 | 147.85409 | 145.9746 | 0 |
| 1732312800 | 145.2673 | -1.48 | -1.01 | 146.43889 | 146.7074 | 144.5838 | 0 |
| 1732226400 | 146.745 | 1.48 | 1.02 | 145.549 | 147.4528 | 144.7679 | 0 |
| 1732140000 | 145.2649 | 0.48 | 0.33 | 146.0704 | 146.0704 | 144.1665 | 0 |
| 1732053600 | 144.7855 | 0.68 | 0.48 | 145.12719 | 145.4446 | 143.6627 | 0 |
| 1731967200 | 144.10059 | 0.18 | 0.12 | 145.2234 | 145.3699 | 142.7337 | 0 |
| 1731708000 | 143.9224 | 0.84 | 0.59 | 144.4838 | 147.8522 | 143.5075 | 0 |
| 1731621600 | 143.0799 | -1.47 | -1.01 | 140.761 | 144.3247 | 139.88229 | 0 |
| 1731535200 | 144.5465 | 1.06 | 0.74 | 142.00739 | 145.6207 | 141.76329 | 0 |
| 1731448800 | 143.48249 | -1.54 | -1.06 | 143.2871 | 144.0198 | 142.0415 | 0 |
| 1731362400 | 145.0196 | -0.42 | -0.29 | 145.0684 | 147.3409 | 144.6775 | 0 |
| 1731103200 | 145.4391 | -3.72 | -2.50 | 147.2971 | 148.055 | 144.7546 | 0 |
| 1731016800 | 149.16409 | 4.19 | 2.89 | 148.7238 | 150.7538 | 148.5282 | 0 |
| 1730930400 | 144.97649 | -7.15 | -4.70 | 149.3544 | 150.4061 | 144.8298 | 0 |
| 1730844000 | 152.1294 | 3.6 | 2.43 | 150.0505 | 152.2761 | 149.757 | 0 |
| 1730757600 | 148.5248 | -1.15 | -0.77 | 150.5548 | 150.726 | 147.81559 | 0 |
| 1730494800 | 149.6782 | 1.03 | 0.69 | 148.4798 | 151.1701 | 148.0396 | 0 |
| 1730408400 | 148.6505 | -2.81 | -1.86 | 152.1968 | 153.3855 | 147.9657 | 0 |
| 1730322000 | 151.4621 | -2.2 | -1.43 | 153.1253 | 154.0302 | 150.9241 | 0 |
| 1730235600 | 153.6643 | -0.7 | -0.46 | 153.6887 | 156.55019 | 151.9522 | 0 |
