Hot Features
프리미엄
DJ Commodity Index Natural Gas TR (DJCINGT)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 10.2275 | -0.46 | -4.33 | 10.0433 | 10.415 | 10.002 | 0 |
| 1732917600 | 10.6906 | 0.51 | 4.98 | 10.608 | 10.7414 | 10.4397 | 0 |
| 1732744800 | 10.1831 | -0.81 | -7.41 | 10.6117 | 10.6562 | 10.1673 | 0 |
| 1732658400 | 10.9977 | 0.08 | 0.74 | 10.9437 | 11.2009 | 10.766 | 0 |
| 1732572000 | 10.917 | 0.47 | 4.50 | 11.0725 | 11.3169 | 10.8472 | 0 |
| 1732312800 | 10.4465 | -0.61 | -5.50 | 11.2207 | 11.2239 | 10.3228 | 0 |
| 1732226400 | 11.0544 | 0.28 | 2.60 | 11.1337 | 11.397 | 10.864 | 0 |
| 1732140000 | 10.7739 | 0.54 | 5.25 | 10.3425 | 10.8722 | 10.3393 | 0 |
| 1732053600 | 10.2365 | 0.14 | 1.36 | 10.0843 | 10.3983 | 9.9384 | 0 |
| 1731967200 | 10.0989 | 0.3 | 3.01 | 10.0132 | 10.1179 | 9.8008 | 0 |
| 1731708000 | 9.8035 | 0.12 | 1.29 | 9.5055 | 9.832 | 9.4326 | 0 |
| 1731621600 | 9.6786 | -0.47 | -4.68 | 10.0907 | 10.1351 | 9.6691 | 0 |
| 1731535200 | 10.1535 | 0.24 | 2.40 | 9.8322 | 10.2281 | 9.6793 | 0 |
| 1731448800 | 9.9157 | -0.01 | -0.14 | 10.022 | 10.2137 | 9.7559 | 0 |
| 1731362400 | 9.9296 | 0.77 | 8.44 | 9.6744 | 10.0512 | 9.6585 | 0 |
| 1731103200 | 9.1568 | -0.07 | -0.80 | 9.2571 | 9.4172999 | 9.0747 | 0 |
| 1731016800 | 9.231 | -0.19 | -2.06 | 9.4024 | 9.5258 | 9.1213 | 0 |
| 1730930400 | 9.4252 | 0.24 | 2.66 | 9.1887 | 9.5795 | 9.1304 | 0 |
| 1730844000 | 9.1807 | -0.36 | -3.73 | 9.5612 | 9.6537 | 9.0916 | 0 |
| 1730757600 | 9.536 | 0.42 | 4.66 | 8.9431 | 9.5566 | 8.9054 | 0 |
| 1730494800 | 9.111 | -0.17 | -1.83 | 9.2241 | 9.3337 | 9.0185 | 0 |
| 1730408400 | 9.2811 | -0.46 | -4.77 | 9.6237 | 9.6819 | 9.2091999 | 0 |
| 1730322000 | 9.7457999 | -0.04 | -0.41 | 9.8451 | 9.8897 | 9.4957999 | 0 |
| 1730235600 | 9.7857 | -0.01 | -0.09 | 9.724 | 9.8953 | 9.5699 | 0 |
| 1730149200 | 9.7947 | -0.79 | -7.44 | 10.3084 | 10.3357 | 9.5961 | 0 |
| 1729890000 | 10.5817 | 0.23 | 2.26 | 10.3284 | 10.6159 | 10.1573 | 0 |
| 1729803600 | 10.3477 | 0.42 | 4.25 | 10.1491 | 10.3921 | 9.9438 | 0 |
| 1729717200 | 9.9254 | 0.01 | 0.08 | 9.8433 | 9.9425 | 9.7475 | 0 |
| 1729630800 | 9.9172999 | 0.31 | 3.22 | 9.671 | 9.9892 | 9.5409 | 0 |
| 1729544400 | 9.6082 | 0.15 | 1.59 | 9.4474 | 9.6971 | 9.4268 | 0 |
| 1729285200 | 9.4575 | -0.21 | -2.21 | 9.6798 | 9.6832 | 9.4472 | 0 |
| 1729198800 | 9.6717 | -0.05 | -0.52 | 9.6854 | 9.8905999 | 9.6409 | 0 |
| 1729112400 | 9.7218 | -0.34 | -3.42 | 9.9987 | 10.0398 | 9.6808 | 0 |
| 1729026000 | 10.0658 | 0.05 | 0.46 | 9.8539 | 10.2573 | 9.8539 | 0 |
| 1728939600 | 10.0201 | -0.38 | -3.64 | 10.2765 | 10.2936 | 10.0099 | 0 |
| 1728680400 | 10.3986 | -0.19 | -1.83 | 10.6487 | 10.7569 | 10.3537 | 0 |
| 1728594000 | 10.5925 | -0 | -0.02 | 10.5296 | 10.6828 | 10.3669 | 0 |
| 1728507600 | 10.5945 | -0.3 | -2.75 | 10.7556 | 10.8257 | 10.4952 | 0 |
| 1728421200 | 10.8939 | -0.04 | -0.37 | 10.9655 | 11.058 | 10.7559 | 0 |
| 1728334800 | 10.9346 | -0.43 | -3.78 | 11.2414 | 11.3011 | 10.7792 | 0 |
| 1728075600 | 11.3646 | -0.47 | -3.96 | 11.8505 | 12.0218 | 11.3088 | 0 |
| 1727989200 | 11.8331 | 0.33 | 2.85 | 11.63 | 11.8769 | 11.5503 | 0 |
| 1727902800 | 11.5051 | -0.04 | -0.33 | 11.6803 | 11.9431 | 11.4334 | 0 |
| 1727816400 | 11.5435 | -0.06 | -0.54 | 11.5594 | 11.7027 | 11.2528 | 0 |
| 1727730000 | 11.6057 | 0.06 | 0.56 | 11.4703 | 11.7371 | 11.4146 | 0 |
| 1727470800 | 11.5416 | 0.57 | 5.24 | 10.9168 | 11.649 | 10.8293 | 0 |
| 1727384400 | 10.9672 | -0.24 | -2.12 | 11.3014 | 11.4685 | 10.8717 | 0 |
| 1727298000 | 11.2045 | 0.1 | 0.91 | 11.2681 | 11.479 | 11.1249 | 0 |
| 1727211600 | 11.1036 | -0.24 | -2.13 | 11.4417 | 11.5173 | 11.0479 | 0 |
| 1727125200 | 11.3448 | 0.52 | 4.82 | 10.9192 | 11.3925 | 10.9033 | 0 |
| 1726866000 | 10.8234 | 0.51 | 4.95 | 10.3185 | 10.903 | 10.2708 | 0 |
| 1726779600 | 10.3132 | 0.12 | 1.18 | 10.2178 | 10.3251 | 9.9634 | 0 |
| 1726693200 | 10.1926 | -0.19 | -1.79 | 10.3834 | 10.5543 | 10.1767 | 0 |
| 1726606800 | 10.378 | -0.11 | -1.01 | 10.4734 | 10.688 | 10.3621 | 0 |
| 1726520400 | 10.4839 | 0.21 | 2.04 | 10.1938 | 10.5554 | 10.1223 | 0 |
| 1726261200 | 10.2744 | -0.18 | -1.71 | 10.5043 | 10.6164 | 10.2338 | 0 |
| 1726174800 | 10.453 | 0.26 | 2.59 | 10.1791 | 10.6073 | 10.014 | 0 |
| 1726088400 | 10.1895 | 0.16 | 1.59 | 10.0593 | 10.3563 | 9.9316 | 0 |
| 1726002000 | 10.0298 | 0.26 | 2.62 | 9.6906 | 10.1461 | 9.6870999 | 0 |
| 1725915600 | 9.7742 | -0.5 | -4.84 | 9.9232 | 10.1444 | 9.7426 | 0 |
| 1725656400 | 10.271 | 0.1 | 0.95 | 10.2394 | 10.3477 | 10.086 | 0 |
| 1725570000 | 10.1748 | 0.5 | 5.19 | 9.6244 | 10.3102 | 9.6154 | 0 |
| 1725483600 | 9.6727 | -0.29 | -2.93 | 9.9704 | 10.2411 | 9.6186 | 0 |
| 1725397200 | 9.9644999 | 0.39 | 4.06 | 9.8698 | 9.969 | 9.3646999 | 0 |
