Hot Features
프리미엄
DJ Commodity Index Live Cattle TR (DJCILCT)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 134.5404 | -1.76 | -1.29 | 136.1994 | 136.4129 | 134.39259 | 0 |
| 1738101600 | 136.29839 | 2.17 | 1.62 | 133.917 | 136.4134 | 133.917 | 0 |
| 1738015200 | 134.1312 | 0.98 | 0.74 | 133.3758 | 135.018 | 132.98169 | 0 |
| 1737756000 | 133.1481 | 1.25 | 0.95 | 131.8184 | 133.6242 | 131.6214 | 0 |
| 1737669600 | 131.9014 | 0.77 | 0.59 | 131.1791 | 131.9178 | 130.7852 | 0 |
| 1737583200 | 131.1309 | 1.46 | 1.13 | 129.55529 | 131.213 | 129.55529 | 0 |
| 1737496800 | 129.6714 | -0 | -0.00 | 129.655 | 130.1309 | 129.0642 | 0 |
| 1737151200 | 129.6758 | -0 | -0.00 | 129.70859 | 130.31549 | 129.1509 | 0 |
| 1737064800 | 129.67689 | -1.12 | -0.85 | 130.7757 | 130.7757 | 129.03729 | 0 |
| 1736978400 | 130.7931 | 0.85 | 0.65 | 129.9895 | 131.0062 | 129.9895 | 0 |
| 1736892000 | 129.9446 | -0.13 | -0.10 | 130.0004 | 130.6601 | 129.4163 | 0 |
| 1736805600 | 130.077 | -0.76 | -0.58 | 130.8488 | 130.8488 | 129.9522 | 0 |
| 1736546400 | 130.8355 | 3.3 | 2.59 | 130.0241 | 130.9242 | 129.9321 | 0 |
| 1736373600 | 127.5317 | -1.35 | -1.05 | 128.8159 | 129.3263 | 127.4494 | 0 |
| 1736287200 | 128.8831 | 0.21 | 0.17 | 128.5539 | 129.4923 | 128.4387 | 0 |
| 1736200800 | 128.6704 | 0.95 | 0.74 | 127.7816 | 129.263 | 127.7816 | 0 |
| 1735941600 | 127.7199 | 0.21 | 0.17 | 127.4402 | 129.1514 | 127.3414 | 0 |
| 1735855200 | 127.5074 | 1.43 | 1.13 | 126.1089 | 127.6555 | 126.076 | 0 |
| 1735682400 | 126.0791 | 0.82 | 0.66 | 125.2238 | 126.1449 | 125.2238 | 0 |
| 1735596000 | 125.2583 | -0.28 | -0.23 | 125.4393 | 126.0149 | 125.0939 | 0 |
| 1735336800 | 125.5427 | 0.51 | 0.41 | 125.033 | 125.5427 | 124.8028 | 0 |
| 1735250400 | 125.0346 | 1.67 | 1.36 | 123.2263 | 125.1497 | 123.2263 | 0 |
| 1735077600 | 123.3614 | 0.13 | 0.11 | 123.2464 | 123.6408 | 122.9999 | 0 |
| 1734991200 | 123.2318 | -0.66 | -0.53 | 123.8563 | 123.9549 | 123.1168 | 0 |
| 1734732000 | 123.8943 | 1.44 | 1.18 | 122.5966 | 123.9272 | 122.4158 | 0 |
| 1734645600 | 122.4506 | -1.4 | -1.13 | 123.7482 | 123.7482 | 122.4341 | 0 |
| 1734559200 | 123.8484 | -0.76 | -0.61 | 124.6696 | 124.9981 | 123.3886 | 0 |
| 1734472800 | 124.6056 | -0.17 | -0.13 | 124.8026 | 125.1967 | 124.3921 | 0 |
| 1734386400 | 124.7714 | -1.45 | -1.15 | 126.1342 | 126.8731 | 124.6729 | 0 |
| 1734127200 | 126.2201 | 0.87 | 0.69 | 125.3173 | 126.2365 | 125.0219 | 0 |
| 1734040800 | 125.3516 | -0.33 | -0.26 | 125.647 | 126.484 | 125.171 | 0 |
| 1733954400 | 125.6812 | 1.57 | 1.27 | 124.0894 | 125.7468 | 124.0074 | 0 |
| 1733868000 | 124.1073 | 1.33 | 1.08 | 122.7618 | 124.3042 | 122.7454 | 0 |
| 1733781600 | 122.78 | 0.73 | 0.60 | 122.1893 | 123.3049 | 122.1893 | 0 |
| 1733522400 | 122.0459 | -0.15 | -0.12 | 122.2427 | 122.6527 | 122.0295 | 0 |
| 1733436000 | 122.1949 | -1.28 | -1.04 | 123.5395 | 123.6215 | 122.1621 | 0 |
| 1733349600 | 123.4751 | -0.53 | -0.42 | 124.0161 | 124.2129 | 123.3275 | 0 |
| 1733263200 | 124.0009 | 0.69 | 0.56 | 123.2467 | 124.3287 | 123.2467 | 0 |
| 1733176800 | 123.3135 | -0.3 | -0.24 | 123.6906 | 124.1331 | 122.6415 | 0 |
| 1732917600 | 123.612 | -0.07 | -0.05 | 123.6284 | 123.9725 | 123.5137 | 0 |
| 1732744800 | 123.6798 | 0.67 | 0.55 | 123.0082 | 124.0402 | 122.8771 | 0 |
| 1732658400 | 123.0093 | -0.03 | -0.03 | 122.993 | 123.599 | 122.5507 | 0 |
| 1732572000 | 123.0433 | -0.28 | -0.23 | 123.3054 | 124.5173 | 122.8959 | 0 |
| 1732312800 | 123.3252 | 0.64 | 0.52 | 122.7522 | 123.8163 | 122.7194 | 0 |
| 1732226400 | 122.6879 | -0.33 | -0.27 | 123.0644 | 123.1462 | 122.4915 | 0 |
| 1732140000 | 123.0165 | -0.05 | -0.04 | 123.0983 | 123.442 | 122.8855 | 0 |
| 1732053600 | 123.0668 | 1.29 | 1.06 | 121.7575 | 123.1322 | 121.4466 | 0 |
| 1731967200 | 121.7753 | 0.57 | 0.47 | 121.268 | 121.9716 | 121.1535 | 0 |
| 1731708000 | 121.2067 | 0.03 | 0.03 | 121.125 | 122.0083 | 120.896 | 0 |
| 1731621600 | 121.1754 | -0.48 | -0.39 | 121.7478 | 121.7478 | 120.8974 | 0 |
| 1731535200 | 121.6542 | -0.17 | -0.14 | 121.8082 | 122.0344 | 121.5886 | 0 |
| 1731448800 | 121.8261 | 0.54 | 0.45 | 121.3138 | 122.0691 | 120.9888 | 0 |
| 1731362400 | 121.2856 | 0.04 | 0.03 | 121.279 | 121.6342 | 120.7034 | 0 |
| 1731103200 | 121.2438 | -1.44 | -1.17 | 122.6337 | 122.6337 | 121.0956 | 0 |
| 1731016800 | 122.6845 | 0.3 | 0.24 | 122.3381 | 123.0143 | 122.2556 | 0 |
| 1730930400 | 122.3889 | 0.46 | 0.38 | 121.9106 | 123.1146 | 121.9106 | 0 |
| 1730844000 | 121.9284 | -0.13 | -0.11 | 122.0933 | 122.4396 | 121.879 | 0 |
| 1730757600 | 122.0618 | -0.58 | -0.47 | 122.6388 | 122.6883 | 121.765 | 0 |
| 1730494800 | 122.6421 | -0.23 | -0.19 | 122.8399 | 123.0047 | 121.6862 | 0 |
| 1730408400 | 122.874 | -0.07 | -0.05 | 122.9069 | 123.3848 | 122.5444 | 0 |
| 1730322000 | 122.9409 | -0.86 | -0.69 | 123.8966 | 123.8966 | 122.496 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
