Hot Features
프리미엄
DJ Commodity Index Natural Gas (DJCING)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 179.9456 | -5.16 | -2.78 | 184.6873 | 186.6558 | 179.9239 | 0 |
| 1738879200 | 185.1006 | 2.5 | 1.37 | 182.5449 | 186.6775 | 179.6629 | 0 |
| 1738792800 | 182.5992 | 5.71 | 3.23 | 173.4638 | 183.143 | 171.9413 | 0 |
| 1738706400 | 176.8896 | -5.27 | -2.90 | 176.2915 | 180.3698 | 172.3219 | 0 |
| 1738620000 | 182.1642 | 16.8 | 10.16 | 178.5753 | 185.155 | 177.4878 | 0 |
| 1738360800 | 165.3616 | -0.54 | -0.33 | 167.5367 | 168.5699 | 162.5884 | 0 |
| 1738274400 | 165.90539 | -5.98 | -3.48 | 172.3763 | 175.8564 | 165.0897 | 0 |
| 1738188000 | 171.8869 | 2.18 | 1.28 | 168.4067 | 173.6813 | 166.9386 | 0 |
| 1738101600 | 169.7118 | -7.01 | -3.97 | 173.8989 | 174.8233 | 168.2436 | 0 |
| 1738015200 | 176.7265 | -10.82 | -5.77 | 177.6509 | 180.261 | 172.8113 | 0 |
| 1737756000 | 187.5476 | -0.71 | -0.38 | 184.3937 | 188.6895 | 181.7836 | 0 |
| 1737669600 | 188.2545 | -2.34 | -1.23 | 189.7227 | 194.7798 | 185.4269 | 0 |
| 1737583200 | 190.5927 | 8.81 | 4.85 | 182.708 | 190.9734 | 180.696 | 0 |
| 1737496800 | 181.7836 | -7.23 | -3.83 | 187.2213 | 188.037 | 181.3486 | 0 |
| 1737151200 | 189.0158 | -13.92 | -6.86 | 196.4655 | 196.5198 | 187.9282 | 0 |
| 1737064800 | 202.9364 | 9.19 | 4.74 | 192.8222 | 203.8064 | 190.7558 | 0 |
| 1736978400 | 193.7466 | 7.34 | 3.94 | 185.59 | 194.0185 | 184.0674 | 0 |
| 1736892000 | 186.4057 | -5.85 | -3.04 | 183.1974 | 188.4176 | 178.6297 | 0 |
| 1736805600 | 192.2567 | -5.44 | -2.75 | 197.5095 | 198.1185 | 188.0587 | 0 |
| 1736546400 | 197.6944 | 4.43 | 2.29 | 191.9848 | 197.9989 | 190.2991 | 0 |
| 1736373600 | 193.2681 | 5.88 | 3.14 | 190.8972 | 194.7689 | 188.3306 | 0 |
| 1736287200 | 187.3844 | -12.29 | -6.15 | 193.0397 | 197.9337 | 187.3301 | 0 |
| 1736200800 | 199.6737 | 17.02 | 9.32 | 197.2811 | 202.2838 | 193.2572 | 0 |
| 1735941600 | 182.6536 | -16.48 | -8.27 | 192.7134 | 193.801 | 181.2942 | 0 |
| 1735855200 | 199.13 | 1.41 | 0.72 | 196.7917 | 206.5797 | 196.7374 | 0 |
| 1735682400 | 197.7162 | -15.77 | -7.39 | 205.4377 | 208.2654 | 194.5623 | 0 |
| 1735596000 | 213.4856 | 29.69 | 16.15 | 200.8157 | 228.2219 | 200.7613 | 0 |
| 1735336800 | 183.7955 | 3.43 | 1.90 | 186.6775 | 187.8195 | 179.3366 | 0 |
| 1735250400 | 180.3698 | -9.9 | -5.20 | 187.8195 | 188.5264 | 177.1071 | 0 |
| 1735077600 | 190.2664 | 8.16 | 4.48 | 184.0674 | 190.8102 | 183.578 | 0 |
| 1734991200 | 182.1098 | -3.43 | -1.85 | 189.9402 | 190.1577 | 178.8472 | 0 |
| 1734732000 | 185.5356 | 6.42 | 3.58 | 180.8048 | 187.9282 | 177.5965 | 0 |
| 1734645600 | 179.1191 | 9.79 | 5.78 | 172.05 | 179.2822 | 171.1256 | 0 |
| 1734559200 | 169.3312 | 1.9 | 1.14 | 168.5699 | 172.5938 | 167.6998 | 0 |
| 1734472800 | 167.4279 | 2.83 | 1.72 | 164.981 | 168.1349 | 158.8363 | 0 |
| 1734386400 | 164.6003 | -4.46 | -2.64 | 163.6759 | 166.3948 | 162.5884 | 0 |
| 1734127200 | 169.0593 | -5.06 | -2.90 | 174.4426 | 175.2583 | 167.863 | 0 |
| 1734040800 | 174.1164 | 0.17 | 0.10 | 170.5818 | 178.3578 | 166.55789 | 0 |
| 1733954400 | 173.9424 | 8.06 | 4.86 | 166.1881 | 175.2257 | 165.8728 | 0 |
| 1733868000 | 165.8836 | -3.28 | -1.94 | 166.34039 | 167.2866 | 161.51169 | 0 |
| 1733781600 | 169.168 | 3.39 | 2.05 | 171.7455 | 172.6917 | 167.0147 | 0 |
| 1733522400 | 165.7749 | -1.65 | -0.99 | 163.9043 | 167.11259 | 162.0663 | 0 |
| 1733436000 | 167.4279 | 2.07 | 1.25 | 168.1892 | 171.18 | 165.7423 | 0 |
| 1733349600 | 165.3616 | -0.22 | -0.13 | 165.5791 | 167.5367 | 161.88149 | 0 |
| 1733263200 | 165.5791 | -9.46 | -5.41 | 173.4095 | 173.6813 | 164.8178 | 0 |
| 1733176800 | 175.0408 | -7.99 | -4.37 | 171.8325 | 178.249 | 171.18 | 0 |
| 1732917600 | 183.0343 | 8.65 | 4.96 | 181.6204 | 183.9043 | 178.7384 | 0 |
| 1732744800 | 174.3883 | -13.97 | -7.42 | 181.7292 | 182.4905 | 174.1164 | 0 |
| 1732658400 | 188.3632 | 1.36 | 0.73 | 187.4388 | 191.8434 | 184.3937 | 0 |
| 1732572000 | 187.0038 | 7.99 | 4.47 | 189.6683 | 193.8554 | 185.8075 | 0 |
| 1732312800 | 179.0103 | -10.44 | -5.51 | 192.3872 | 192.3872 | 176.8896 | 0 |
| 1732226400 | 189.4508 | 4.79 | 2.59 | 190.8102 | 195.3235 | 186.1881 | 0 |
| 1732140000 | 184.6656 | 9.19 | 5.24 | 177.2703 | 186.3513 | 177.2159 | 0 |
| 1732053600 | 175.4758 | 2.34 | 1.35 | 172.8657 | 178.249 | 170.3643 | 0 |
| 1731967200 | 173.1376 | 5 | 2.98 | 171.6694 | 173.4638 | 168.0261 | 0 |
| 1731708000 | 168.1349 | 2.12 | 1.28 | 163.0234 | 168.6243 | 161.77269 | 0 |
| 1731621600 | 166.0141 | -8.16 | -4.68 | 173.0832 | 173.8445 | 165.851 | 0 |
| 1731535200 | 174.1707 | 6.37 | 3.80 | 168.7874 | 175.5302 | 166.23159 | 0 |
| 1731448800 | 167.7977 | 2.22 | 1.34 | 169.3638 | 172.5394 | 165.13319 | 0 |
| 1731362400 | 165.5791 | 14.89 | 9.88 | 161.6748 | 167.6672 | 161.4464 | 0 |
