Hot Features
프리미엄
DJ Commodity Index Lean Hogs ER (DJCILHP)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 8.0094 | 0.16 | 2.05 | 7.86 | 8.0521 | 7.8173 | 0 |
| 1732053600 | 7.8482 | -0.06 | -0.75 | 7.898 | 7.9312 | 7.7889 | 0 |
| 1731967200 | 7.9074 | 0.05 | 0.63 | 7.8624 | 7.9477 | 7.8624 | 0 |
| 1731708000 | 7.8577 | -0.07 | -0.90 | 7.9454 | 7.9691 | 7.815 | 0 |
| 1731621600 | 7.9288 | -0.22 | -2.69 | 8.1588 | 8.1824999 | 7.8814 | 0 |
| 1731535200 | 8.1478 | -0.05 | -0.58 | 8.1908999 | 8.1908999 | 8.052 | 0 |
| 1731448800 | 8.1952 | 0.06 | 0.73 | 8.1454 | 8.2648 | 8.1454 | 0 |
| 1731362400 | 8.1361 | 0.1 | 1.19 | 8.0234 | 8.1776 | 8.0234 | 0 |
| 1731103200 | 8.0402 | -0.07 | -0.91 | 8.0939 | 8.0939 | 7.9637 | 0 |
| 1731016800 | 8.1138999 | -0.07 | -0.91 | 8.1862 | 8.1862 | 8.074 | 0 |
| 1730930400 | 8.1885999 | 0.1 | 1.26 | 8.0864999 | 8.2061 | 8.0591 | 0 |
| 1730844000 | 8.0864999 | -0.2 | -2.46 | 8.2958 | 8.2958 | 8.0815 | 0 |
| 1730757600 | 8.2908 | -0.08 | -0.98 | 8.3805 | 8.4254 | 8.2609 | 0 |
| 1730494800 | 8.373 | 0.02 | 0.21 | 8.3531 | 8.4802 | 8.3531 | 0 |
| 1730408400 | 8.3556 | -0.05 | -0.56 | 8.4103999 | 8.4353 | 8.3382 | 0 |
| 1730322000 | 8.403 | 0.16 | 1.97 | 8.2559 | 8.4378 | 8.2559 | 0 |
| 1730235600 | 8.241 | 0.21 | 2.61 | 8.0366 | 8.2708999 | 8.0366 | 0 |
| 1730149200 | 8.0315999 | 0.11 | 1.35 | 7.9419 | 8.0541 | 7.8946 | 0 |
| 1729890000 | 7.9245 | 0.08 | 1.08 | 7.8398 | 7.9469 | 7.7974 | 0 |
| 1729803600 | 7.8398 | -0.14 | -1.75 | 7.9918 | 8.0017 | 7.8173 | 0 |
| 1729717200 | 7.9793 | 0.12 | 1.52 | 7.8871 | 7.9968 | 7.8647 | 0 |
| 1729630800 | 7.8597 | 0.06 | 0.77 | 7.8024 | 7.917 | 7.8024 | 0 |
| 1729544400 | 7.7999 | 0.05 | 0.64 | 7.7575 | 7.8223 | 7.6554 | 0 |
| 1729285200 | 7.7501 | 0 | 0.03 | 7.7426 | 7.8074 | 7.7077 | 0 |
| 1729198800 | 7.7476 | -0 | -0.03 | 7.7451 | 7.8173 | 7.6803 | 0 |
| 1729112400 | 7.7501 | 0.26 | 3.43 | 7.4984 | 7.76 | 7.4984 | 0 |
| 1729026000 | 7.4934 | -0.06 | -0.82 | 7.5557 | 7.6005 | 7.4859 | 0 |
| 1728939600 | 7.5557 | -0.17 | -2.26 | 7.7401 | 7.7401 | 7.4984 | 0 |
| 1728680400 | 7.7301 | 0.06 | 0.85 | 7.6703 | 7.765 | 7.6479 | 0 |
| 1728594000 | 7.6653 | 0.12 | 1.59 | 7.5333 | 7.7027 | 7.5308 | 0 |
| 1728507600 | 7.5457 | -0.14 | -1.85 | 7.6927 | 7.6952 | 7.4834 | 0 |
| 1728421200 | 7.6878 | 0.03 | 0.33 | 7.6579 | 7.7202 | 7.6205 | 0 |
| 1728334800 | 7.6628 | 0.06 | 0.75 | 7.5906 | 7.7077 | 7.5632 | 0 |
| 1728075600 | 7.6055 | -0.01 | -0.10 | 7.6155 | 7.6778 | 7.5532 | 0 |
| 1727989200 | 7.613 | -0.03 | -0.42 | 7.6504 | 7.6529 | 7.4834 | 0 |
| 1727902800 | 7.6454 | 0.22 | 2.92 | 7.4361 | 7.6554 | 7.4361 | 0 |
| 1727816400 | 7.4286 | 0.12 | 1.67 | 7.304 | 7.4984 | 7.2965 | 0 |
| 1727730000 | 7.3065 | -0.01 | -0.14 | 7.314 | 7.3563 | 7.2168 | 0 |
| 1727470800 | 7.3165 | -0.05 | -0.71 | 7.3688 | 7.4809 | 7.2392 | 0 |
| 1727384400 | 7.3688 | -0.09 | -1.17 | 7.466 | 7.466 | 7.2566 | 0 |
| 1727298000 | 7.456 | -0.02 | -0.23 | 7.4734 | 7.5058 | 7.4161 | 0 |
| 1727211600 | 7.4734 | 0.01 | 0.17 | 7.4635 | 7.5557 | 7.4535 | 0 |
| 1727125200 | 7.461 | 0.06 | 0.81 | 7.3987 | 7.4884 | 7.3912 | 0 |
| 1726866000 | 7.4012 | -0.01 | -0.10 | 7.4062 | 7.4411 | 7.3788 | 0 |
| 1726779600 | 7.4087 | 0.03 | 0.44 | 7.3638 | 7.4236 | 7.3488 | 0 |
| 1726693200 | 7.3763 | 0.02 | 0.31 | 7.3464 | 7.3812 | 7.3264 | 0 |
| 1726606800 | 7.3538 | 0.15 | 2.15 | 7.1943 | 7.3663 | 7.1943 | 0 |
| 1726520400 | 7.1993 | 0.1 | 1.35 | 7.1071 | 7.2616 | 7.1071 | 0 |
| 1726261200 | 7.1037 | -0.05 | -0.64 | 7.1355 | 7.2102 | 7.0905 | 0 |
| 1726174800 | 7.1494 | -0.06 | -0.79 | 7.2111 | 7.2293 | 7.1331 | 0 |
| 1726088400 | 7.206 | 0.1 | 1.48 | 7.1003 | 7.2177 | 7.0989 | 0 |
| 1726002000 | 7.1012 | -0.02 | -0.27 | 7.1178 | 7.1809 | 7.0694 | 0 |
| 1725915600 | 7.1201 | -0.07 | -1.04 | 7.181 | 7.2014 | 7.0884 | 0 |
| 1725656400 | 7.1946 | -0.1 | -1.42 | 7.2894 | 7.3414 | 7.1765 | 0 |
| 1725570000 | 7.2985 | -0.06 | -0.83 | 7.3685 | 7.3865 | 7.2691 | 0 |
| 1725483600 | 7.3594 | -0.14 | -1.81 | 7.4543 | 7.5311 | 7.3549 | 0 |
| 1725397200 | 7.4949 | 0.07 | 0.88 | 7.4272 | 7.4949 | 7.2962 | 0 |
| 1725051600 | 7.4294 | 0 | 0.00 | 7.4227 | 7.4927 | 7.4023 | 0 |
| 1724965200 | 7.4294 | 0.05 | 0.64 | 7.3775 | 7.434 | 7.3323 | 0 |
| 1724878800 | 7.382 | -0.04 | -0.58 | 7.4136 | 7.4452 | 7.3639 | 0 |
| 1724792400 | 7.4249 | 0.16 | 2.18 | 7.2623 | 7.4498 | 7.2397 | 0 |
| 1724706000 | 7.2668 | -0.01 | -0.16 | 7.2759 | 7.3527 | 7.2081 | 0 |
| 1724446800 | 7.2781 | 0.1 | 1.35 | 7.1923 | 7.3075 | 7.1833 | 0 |
| 1724360400 | 7.181 | 0.31 | 4.54 | 6.8784 | 7.2059 | 6.77 | 0 |
| 1724274000 | 6.8694 | -0.04 | -0.56 | 6.901 | 7.0568 | 6.8468 | 0 |
