Hot Features
프리미엄
DJ Commodity Index ER (DJCIP)
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 |
|---|---|---|---|---|---|---|---|
| 1740175200 | 291.1997 | -3.17 | -1.08 | 293.5767 | 293.9255 | 291.0525 | 0 |
| 1740088800 | 294.3662 | 0.97 | 0.33 | 294.5607 | 294.8385 | 293.8995 | 0 |
| 1740002400 | 293.3996 | 0.75 | 0.26 | 293.6655 | 294.8147 | 292.6469 | 0 |
| 1739916000 | 292.6456 | 3.41 | 1.18 | 289.2084 | 292.8386 | 289.0107 | 0 |
| 1739570400 | 289.2326 | -0.15 | -0.05 | 291.5906 | 292.51799 | 289.0793 | 0 |
| 1739484000 | 289.382 | 0.83 | 0.29 | 288.5797 | 289.6921 | 287.7196 | 0 |
| 1739397600 | 288.5518 | -1.34 | -0.46 | 288.9972 | 289.5147 | 288.0458 | 0 |
| 1739311200 | 289.8931 | 0.45 | 0.15 | 289.9139 | 291.0147 | 289.6597 | 0 |
| 1739224800 | 289.447 | 3.32 | 1.16 | 287.5593 | 289.7067 | 287.1549 | 0 |
| 1738965600 | 286.1309 | 0.06 | 0.02 | 287.5468 | 287.7942 | 285.8051 | 0 |
| 1738879200 | 286.0701 | -0.05 | -0.02 | 286.34859 | 287.3798 | 284.28789 | 0 |
| 1738792800 | 286.1223 | -0.95 | -0.33 | 287.2294 | 287.2413 | 285.2722 | 0 |
| 1738706400 | 287.0745 | 1.17 | 0.41 | 284.0292 | 287.75369 | 283.0242 | 0 |
| 1738620000 | 285.9028 | 3.21 | 1.13 | 284.3025 | 286.2521 | 283.5142 | 0 |
| 1738360800 | 282.6947 | -1.25 | -0.44 | 283.6753 | 283.8492 | 281.846 | 0 |
| 1738274400 | 283.9416 | 0 | 0.00 | 283.6028 | 285.11579 | 283.2291 | 0 |
| 1738188000 | 283.9398 | 1.7 | 0.60 | 282.81529 | 284.6837 | 281.7794 | 0 |
| 1738101600 | 282.2437 | 0.43 | 0.15 | 281.60469 | 282.8286 | 281.28179 | 0 |
| 1738015200 | 281.8174 | -4.35 | -1.52 | 283.6694 | 284.91199 | 280.6721 | 0 |
| 1737756000 | 286.1723 | -0.1 | -0.03 | 286.317 | 286.8009 | 285.26729 | 0 |
| 1737669600 | 286.2719 | -0.49 | -0.17 | 285.8687 | 287.553 | 285.4386 | 0 |
| 1737583200 | 286.7647 | -0.51 | -0.18 | 286.194 | 287.57819 | 286.194 | 0 |
| 1737496800 | 287.27839 | -0.06 | -0.02 | 286.6804 | 287.3558 | 285.3071 | 0 |
| 1737151200 | 287.34249 | -0.62 | -0.21 | 288.2482 | 288.5418 | 285.889 | 0 |
| 1737064800 | 287.9593 | -0.88 | -0.30 | 288.29899 | 288.5989 | 286.3346 | 0 |
| 1736978400 | 288.83479 | 4.03 | 1.42 | 285.2215 | 288.8797 | 284.5994 | 0 |
| 1736892000 | 284.803 | -0.9 | -0.32 | 285.2108 | 285.67059 | 283.99059 | 0 |
| 1736805600 | 285.7072 | 2.28 | 0.80 | 286.3337 | 286.906 | 283.8779 | 0 |
| 1736546400 | 283.4271 | 8.54 | 3.11 | 279.543 | 283.5897 | 279.4688 | 0 |
| 1736373600 | 274.8879 | -0.39 | -0.14 | 276.3956 | 277.0983 | 274.33839 | 0 |
| 1736287200 | 275.2736 | -0.01 | -0.00 | 273.968 | 276.1878 | 273.559 | 0 |
| 1736200800 | 275.2815 | 2.33 | 0.85 | 274.4397 | 277.29129 | 274.2444 | 0 |
| 1735941600 | 272.9481 | -2.68 | -0.97 | 274.7548 | 274.7548 | 272.7665 | 0 |
| 1735855200 | 275.6304 | 1.96 | 0.72 | 273.8399 | 277.165 | 273.76729 | 0 |
| 1735682400 | 273.6659 | 0.14 | 0.05 | 273.426 | 273.8484 | 272.0097 | 0 |
| 1735596000 | 273.5286 | 2.96 | 1.10 | 272.5892 | 276.22539 | 272.1764 | 0 |
| 1735336800 | 270.5652 | 0.54 | 0.20 | 270.46159 | 271.0901 | 269.8783 | 0 |
| 1735250400 | 270.0276 | -0.37 | -0.14 | 270.4492 | 270.7496 | 269.5255 | 0 |
| 1735077600 | 270.4019 | 2.1 | 0.78 | 269.4541 | 270.4928 | 269.2311 | 0 |
| 1734991200 | 268.305 | -0.59 | -0.22 | 270.1513 | 270.6664 | 267.2514 | 0 |
| 1734732000 | 268.8954 | 2.51 | 0.94 | 267.1768 | 269.533 | 266.3268 | 0 |
| 1734645600 | 266.38209 | -1.3 | -0.49 | 266.37849 | 267.6418 | 265.629 | 0 |
| 1734559200 | 267.6854 | -0.79 | -0.30 | 268.2506 | 269.5271 | 267.63639 | 0 |
| 1734472800 | 268.4777 | -1.64 | -0.61 | 269.45299 | 269.481 | 266.38549 | 0 |
| 1734386400 | 270.1171 | -1.57 | -0.58 | 270.9647 | 271.6523 | 270.1001 | 0 |
| 1734127200 | 271.6827 | -0.6 | -0.22 | 272.0886 | 272.7554 | 270.87439 | 0 |
| 1734040800 | 272.2798 | -1.16 | -0.42 | 273.72179 | 273.8739 | 270.8584 | 0 |
| 1733954400 | 273.4416 | 2.83 | 1.05 | 271.0645 | 273.6198 | 270.9069 | 0 |
| 1733868000 | 270.6087 | 1.14 | 0.42 | 268.84679 | 270.9979 | 268.6748 | 0 |
| 1733781600 | 269.4685 | 2.6 | 0.97 | 269.4456 | 270.6458 | 269.0749 | 0 |
| 1733522400 | 266.8679 | -0.59 | -0.22 | 267.2327 | 267.4046 | 265.92309 | 0 |
| 1733436000 | 267.4618 | 0.39 | 0.14 | 267.4767 | 268.4493 | 266.6899 | 0 |
| 1733349600 | 267.0759 | -1.12 | -0.42 | 267.9332 | 268.6327 | 266.743 | 0 |
| 1733263200 | 268.1999 | 2.04 | 0.77 | 267.4753 | 268.7606 | 267.2345 | 0 |
| 1733176800 | 266.1582 | -2.49 | -0.93 | 266.6282 | 268.39819 | 265.6177 | 0 |
| 1732917600 | 268.65069 | 0.9 | 0.34 | 269.2007 | 269.9002 | 268.3156 | 0 |
| 1732744800 | 267.7509 | -1.39 | -0.51 | 269.27999 | 269.8188 | 267.2936 | 0 |
| 1732658400 | 269.1359 | 0.25 | 0.09 | 268.93669 | 271.0877 | 267.959 | 0 |
| 1732572000 | 268.8822 | -2.75 | -1.01 | 271.7628 | 272.6497 | 268.7567 | 0 |
