Hot Features
프리미엄
DJ Commodity Index Lean Hogs ER (DJCILHP)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 7.7102 | 0.06 | 0.84 | 7.6549 | 7.7278 | 7.6306 | 0 |
| 1741298400 | 7.6461 | 0.18 | 2.40 | 7.4827 | 7.7345 | 7.3811 | 0 |
| 1741212000 | 7.4672 | 0.21 | 2.89 | 7.2751 | 7.5357 | 7.2751 | 0 |
| 1741125600 | 7.2574 | -0.14 | -1.88 | 7.3943 | 7.3943 | 7.1448 | 0 |
| 1741039200 | 7.3965 | -0.03 | -0.42 | 7.3921 | 7.4805 | 7.3104 | 0 |
| 1740780000 | 7.4275 | -0.02 | -0.27 | 7.454 | 7.5511 | 7.3855 | 0 |
| 1740693600 | 7.4473 | -0.34 | -4.42 | 7.8007 | 7.8007 | 7.4473 | 0 |
| 1740607200 | 7.7919 | 0.13 | 1.73 | 7.6483 | 7.825 | 7.6483 | 0 |
| 1740520800 | 7.6594 | -0.06 | -0.83 | 7.7212 | 7.7411 | 7.6306 | 0 |
| 1740434400 | 7.7234 | -0.02 | -0.29 | 7.7455 | 7.8029 | 7.7146 | 0 |
| 1740175200 | 7.7455 | -0.08 | -1.04 | 7.8206 | 7.8758 | 7.7389 | 0 |
| 1740088800 | 7.8272 | -0.09 | -1.17 | 7.9288 | 7.984 | 7.8117 | 0 |
| 1740002400 | 7.92 | -0.33 | -3.96 | 8.2335999 | 8.2335999 | 7.9178 | 0 |
| 1739916000 | 8.2468 | 0.07 | 0.84 | 8.1806 | 8.3661 | 8.1806 | 0 |
| 1739570400 | 8.1784 | -0.05 | -0.62 | 8.2248 | 8.3308 | 8.1563 | 0 |
| 1739484000 | 8.2292 | -0.09 | -1.09 | 8.333 | 8.344 | 8.2114999 | 0 |
| 1739397600 | 8.3196999 | 0.12 | 1.48 | 8.2137 | 8.3705 | 8.2137 | 0 |
| 1739311200 | 8.1983 | 0.11 | 1.34 | 8.0944 | 8.2159 | 8.0922 | 0 |
| 1739224800 | 8.09 | -0.04 | -0.54 | 8.1408 | 8.2114999 | 8.0170999 | 0 |
| 1738965600 | 8.1342 | 0.03 | 0.41 | 8.1055 | 8.1916 | 8.0657 | 0 |
| 1738879200 | 8.1011 | 0 | 0.00 | 8.0878 | 8.143 | 8.0017 | 0 |
| 1738792800 | 8.1011 | 0.17 | 2.20 | 7.9288 | 8.1099 | 7.9288 | 0 |
| 1738706400 | 7.9266 | 0.3 | 3.91 | 7.6284 | 7.9421 | 7.6284 | 0 |
| 1738620000 | 7.6284 | -0.35 | -4.37 | 7.9818 | 7.9818 | 7.6284 | 0 |
| 1738360800 | 7.9774 | -0.13 | -1.58 | 8.121 | 8.132 | 7.9398 | 0 |
| 1738274400 | 8.1055 | 0.05 | 0.60 | 8.0679 | 8.1916 | 8.0348 | 0 |
| 1738188000 | 8.0569 | 0.04 | 0.52 | 8.0304 | 8.1672999 | 7.9862 | 0 |
| 1738101600 | 8.0149 | 0.09 | 1.20 | 7.9398 | 8.0547 | 7.9398 | 0 |
| 1738015200 | 7.92 | 0.14 | 1.79 | 7.7919 | 7.9929 | 7.73 | 0 |
| 1737756000 | 7.7808 | 0.09 | 1.12 | 7.7035 | 7.814 | 7.666 | 0 |
| 1737669600 | 7.6947 | -0 | -0.03 | 7.7102 | 7.7676 | 7.613 | 0 |
| 1737583200 | 7.6969 | 0.04 | 0.49 | 7.6594 | 7.719 | 7.5975 | 0 |
| 1737496800 | 7.6594 | -0.12 | -1.59 | 7.8029 | 7.9067 | 7.6395 | 0 |
| 1737151200 | 7.783 | -0.21 | -2.65 | 7.9995 | 7.9995 | 7.7786 | 0 |
| 1737064800 | 7.9951 | -0.04 | -0.52 | 8.0414 | 8.0612999 | 7.9575 | 0 |
| 1736978400 | 8.037 | 0.05 | 0.60 | 7.9951 | 8.0724 | 7.9619 | 0 |
| 1736892000 | 7.9892 | 0.09 | 1.11 | 7.9009 | 8.0031 | 7.8749 | 0 |
| 1736805600 | 7.9018 | 0.06 | 0.80 | 7.844 | 7.9664 | 7.8281 | 0 |
| 1736546400 | 7.8394 | 0.3 | 3.97 | 7.7522 | 7.8496 | 7.742 | 0 |
| 1736373600 | 7.5399 | 0.03 | 0.41 | 7.5091 | 7.5684 | 7.4403 | 0 |
| 1736287200 | 7.5091 | -0.05 | -0.63 | 7.5542 | 7.5968 | 7.4759 | 0 |
| 1736200800 | 7.5565 | -0.11 | -1.39 | 7.6608 | 7.6869 | 7.5233 | 0 |
| 1735941600 | 7.6632 | -0.02 | -0.22 | 7.6964 | 7.7296 | 7.5399 | 0 |
| 1735855200 | 7.6798 | -0.05 | -0.61 | 7.7106 | 7.7604 | 7.5873 | 0 |
| 1735682400 | 7.7272 | -0.01 | -0.15 | 7.7415 | 7.7675 | 7.5945 | 0 |
| 1735596000 | 7.7391 | -0.24 | -3.06 | 7.9809 | 7.9809 | 7.6727 | 0 |
| 1735336800 | 7.9833 | 0 | 0.03 | 7.9857 | 8.0568 | 7.9311 | 0 |
| 1735250400 | 7.9809 | -0.02 | -0.21 | 8.0023 | 8.0307 | 7.9383 | 0 |
| 1735077600 | 7.9975 | -0.01 | -0.12 | 8.0023 | 8.0378 | 7.9217 | 0 |
| 1734991200 | 8.007 | -0.14 | -1.78 | 8.1493 | 8.1564 | 7.9074 | 0 |
| 1734732000 | 8.1517 | 0.22 | 2.81 | 7.9311 | 8.1564 | 7.9311 | 0 |
| 1734645600 | 7.9288 | -0.01 | -0.12 | 7.9383 | 8.026 | 7.9193 | 0 |
| 1734559200 | 7.9383 | 0.05 | 0.60 | 7.8908 | 7.9596 | 7.8837 | 0 |
| 1734472800 | 7.8908 | -0.03 | -0.39 | 7.924 | 8.0047 | 7.8482 | 0 |
| 1734386400 | 7.9217 | -0.2 | -2.45 | 8.1184999 | 8.2086 | 7.8505 | 0 |
| 1734127200 | 8.1207999 | 0.1 | 1.24 | 8.0117999 | 8.1659 | 7.962 | 0 |
| 1734040800 | 8.0213 | 0.02 | 0.21 | 8.0023 | 8.0853 | 7.9643 | 0 |
| 1733954400 | 8.0047 | -0.01 | -0.18 | 8.0213 | 8.1113 | 7.9572 | 0 |
| 1733868000 | 8.0189 | -0.18 | -2.25 | 8.2038 | 8.2773 | 7.9454 | 0 |
