ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for monitor 브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
DJ Commodity Index Zinc TR

DJ Commodity Index Zinc TR (DJCIIZT)

235.17
0.3401
(0.14%)
마감 21 3월 5:00AM
실시간 데이터
기간변동변동 %시가고가저가평균 일일 거래량VWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜종가변동변동 %시가고가저가거래량
1742504400235.16530.340.14236.0915236.9776233.11130
1742418000234.8252-2.76-1.16237.5232238.5903234.26140
1742331600237.5839-0.63-0.26235.2486238.3891234.48350
1742245200238.209-1.12-0.47239.0142240.544237.7170
1741986000239.33331.770.74238.9711240.9028237.9650
1741899600237.56741.620.69236.0779238.6544233.58190
1741813200235.95021.610.69233.8159239.1717233.2320
1741726800234.33835.742.51229.8667234.4188228.67430
1741640400228.5961-2.81-1.21230.0473231.2567228.23330
1741384800231.4054-3.42-1.46233.5427234.7525230.71980
1741298400234.82813.851.67233.4572235.312232.57010
1741212000230.97684.992.21228.84231.5413228.35620
1741125600225.9895-2.73-1.19226.0702228.368225.30420
1741039200228.7164.542.03226.9425229.5625226.53940
1740780000224.1759-1.23-0.55223.0477225.8683222.88650
1740693600225.4059-0.03-0.01226.8966228.3873225.32530
1740607200225.43830.360.16227.4122228.2985224.22970
1740520800225.0832-3.31-1.45226.4527227.5224.92210
1740434400228.3884-5.46-2.34232.1742233.1006228.26760
1740175200233.84980.130.05231.7965234.9771231.51470
1740088800233.72243.231.40233.5614234.3263232.99780
1740002400230.4949-1.14-0.49231.8231232.5074229.08610
1739916000231.63814.221.86229.9477232.0405229.6660
1739570400227.4143-0.17-0.07232.2416232.4025227.41430
1739484000227.5796-2.24-0.97229.5929229.7137227.13670
1739397600229.81813.371.49228.8508230.1003227.84320
1739311200226.449-2-0.87226.4893227.861224.71430
1739224800228.44690.720.32227.8008228.4873226.26630
1738965600227.7221.730.76229.8636230.4293227.27760
1738879200225.99592.521.13226.0363227.9756225.10710
1738792800223.48-2.07-0.92223.3992223.5608220.85420
1738706400225.55170.470.21225.067227.2886224.66310
1738620000225.07924.341.97219.1422225.4023218.98070
1738360800220.735-2.88-1.29222.9556223.3593219.52380
1738274400223.61420.040.02223.9775226.5611223.3720
1738188000223.57671.320.59221.0337224.4243220.63010
1738101600222.2565-4.89-2.15224.7185225.6871222.05470
1738015200227.1513-0.03-0.01226.425228.4427226.26350
1737756000227.1785-1.4-0.61232.0597232.4631226.93650
1737669600228.5772-3.36-1.45229.4243230.7553228.09320
1737583200231.9349-2.32-0.99232.5802233.9515231.53160
1737496800234.2571-2.53-1.07236.233236.5153233.61180
1737151200236.78595.742.48234.6899237.068233.11790
1737064800231.04630.750.33230.9254232.0539229.63570
1736978400230.2977-0.33-0.14226.1874231.144225.98590
1736892000230.6262-0.11-0.05231.3925232.2395229.90010
1736805600230.7318-0.26-0.11231.1758233.84229.7630
1736546400230.98953.631.60231.2318233.8568230.50490
1736373600227.3584-3.98-1.72229.2995230.8363225.98340
1736287200231.3381-2.35-1.00232.3894234.209230.89330
1736200800233.68660.290.13233.444236.6784231.70550
1735941600233.3928-2.79-1.18234.4436234.6053232.42280
1735855200236.1835-4.85-2.01241.437241.437236.10270
1735682400241.0333-2.71-1.11244.0634244.1038239.65960
1735596000243.7437-1.28-0.52247.0158247.1774243.66290
1735336800245.0237-1.14-0.46244.4987245.3063242.88340
1735250400246.16560.650.26246.1656246.1656246.16560
1735077600245.51793.641.51244.9931246.406244.75090
1734991200241.87632.360.99242.3606244.2577240.50390