Hot Features
프리미엄
DJ Commodity Index Precious Metals ER (DJCIPMP)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 303.7312 | 4.02 | 1.34 | 302.67219 | 304.03269 | 300.9725 | 0 |
| 1732226400 | 299.7087 | 2.13 | 0.72 | 299.9236 | 300.2096 | 298.4171 | 0 |
| 1732140000 | 297.57459 | 1.19 | 0.40 | 295.20729 | 298.6778 | 295.0243 | 0 |
| 1732053600 | 296.3865 | 2.05 | 0.70 | 295.5359 | 297.69779 | 295.4805 | 0 |
| 1731967200 | 294.3335 | 5.15 | 1.78 | 291.81599 | 295.2386 | 291.3159 | 0 |
| 1731708000 | 289.1798 | -0.74 | -0.26 | 288.9081 | 290.857 | 288.482 | 0 |
| 1731621600 | 289.9203 | -1.25 | -0.43 | 287.4987 | 290.523 | 285.5331 | 0 |
| 1731535200 | 291.1689 | -1.72 | -0.59 | 293.7502 | 295.4764 | 290.6314 | 0 |
| 1731448800 | 292.8928 | -1.92 | -0.65 | 292.7529 | 294.862 | 291.5296 | 0 |
| 1731362400 | 294.8113 | -7.27 | -2.41 | 300.8399 | 301.5774 | 293.938 | 0 |
| 1731103200 | 302.0809 | -2 | -0.66 | 302.85539 | 304.8441 | 301.9046 | 0 |
| 1731016800 | 304.08 | 3.46 | 1.15 | 299.9137 | 304.56169 | 299.21409 | 0 |
| 1730930400 | 300.624 | -9.13 | -2.95 | 307.8992 | 308.3011 | 298.5286 | 0 |
| 1730844000 | 309.7506 | 0.58 | 0.19 | 308.9604 | 311.01139 | 308.9604 | 0 |
| 1730757600 | 309.16969 | 0.23 | 0.07 | 309.25099 | 310.7026 | 308.30919 | 0 |
| 1730494800 | 308.939 | -0.8 | -0.26 | 310.5972 | 312.4681 | 308.9279 | 0 |
| 1730408400 | 309.7375 | -6.64 | -2.10 | 315.3317 | 315.5353 | 308.75959 | 0 |
| 1730322000 | 316.3727 | 0.94 | 0.30 | 316.7606 | 316.9085 | 313.99169 | 0 |
| 1730235600 | 315.4301 | 3.11 | 0.99 | 313.4178 | 316.0297 | 312.5089 | 0 |
| 1730149200 | 312.3229 | 0.55 | 0.18 | 311.1551 | 312.7514 | 310.0141 | 0 |
| 1729890000 | 311.7739 | 0.32 | 0.10 | 310.2915 | 312.4005 | 308.5648 | 0 |
| 1729803600 | 311.4544 | 2.21 | 0.71 | 312.0566 | 312.9828 | 309.7616 | 0 |
| 1729717200 | 309.244 | -5.2 | -1.65 | 314.5369 | 315.19779 | 308.50259 | 0 |
| 1729630800 | 314.4475 | 4.14 | 1.33 | 312.0092 | 314.4475 | 311.6221 | 0 |
| 1729544400 | 310.3073 | 1.59 | 0.51 | 310.9937 | 312.8066 | 309.3911 | 0 |
| 1729285200 | 308.7204 | 4.34 | 1.43 | 306.1864 | 309.20979 | 305.7668 | 0 |
| 1729198800 | 304.3754 | 1.27 | 0.42 | 303.1963 | 305.391 | 302.6907 | 0 |
| 1729112400 | 303.101 | 1.37 | 0.45 | 303.1306 | 304.637 | 302.0488 | 0 |
| 1729026000 | 301.7333 | 2.06 | 0.69 | 299.9772 | 302.30579 | 299.086 | 0 |
| 1728939600 | 299.6702 | -1.58 | -0.53 | 301.1752 | 301.6263 | 299.18 | 0 |
| 1728680400 | 301.2524 | 3.9 | 1.31 | 299.0828 | 301.6318 | 298.4208 | 0 |
| 1728594000 | 297.3569 | 2.46 | 0.84 | 295.4959 | 297.8679 | 294.3724 | 0 |
| 1728507600 | 294.8927 | -0.61 | -0.21 | 295.6812 | 296.684 | 294.354 | 0 |
| 1728421200 | 295.507 | -5.45 | -1.81 | 298.6016 | 300.7349 | 294.16449 | 0 |
| 1728334800 | 300.95979 | -0.84 | -0.28 | 300.9742 | 302.3475 | 299.3987 | 0 |
| 1728075600 | 301.7968 | -0.66 | -0.22 | 302.93759 | 305.0195 | 299.14909 | 0 |
| 1727989200 | 302.4531 | 1.17 | 0.39 | 300.6442 | 303.0323 | 299.89999 | 0 |
| 1727902800 | 301.2862 | -0.82 | -0.27 | 301.1898 | 303.5383 | 300.1404 | 0 |
| 1727816400 | 302.1024 | 2.81 | 0.94 | 299.8789 | 303.5636 | 299.7907 | 0 |
| 1727730000 | 299.2875 | -1.31 | -0.44 | 301.9724 | 301.9724 | 298.0319 | 0 |
| 1727470800 | 300.60039 | -3.37 | -1.11 | 302.6325 | 304.5443 | 300.3827 | 0 |
| 1727384400 | 303.97519 | 1.11 | 0.37 | 303.0228 | 306.4223 | 302.04109 | 0 |
| 1727298000 | 302.8638 | 0.52 | 0.17 | 301.93329 | 304.0503 | 301.3537 | 0 |
| 1727211600 | 302.3449 | 4.34 | 1.46 | 298.0126 | 302.8822 | 297.4911 | 0 |
| 1727125200 | 298.0038 | 0.01 | 0.00 | 296.87419 | 299.01819 | 296.13799 | 0 |
| 1726866000 | 297.99169 | 2.81 | 0.95 | 296.9699 | 298.7641 | 296.06689 | 0 |
| 1726779600 | 295.1793 | 2.87 | 0.98 | 294.1059 | 295.9546 | 292.5966 | 0 |
| 1726693200 | 292.3125 | -0.23 | -0.08 | 292.6024 | 293.79719 | 292.0218 | 0 |
| 1726606800 | 292.5423 | -1.73 | -0.59 | 294.5879 | 294.591 | 291.7298 | 0 |
| 1726520400 | 294.27229 | 0.12 | 0.04 | 294.29109 | 295.2464 | 293.4336 | 0 |
| 1726261200 | 294.15519 | 4.28 | 1.48 | 291.5639 | 294.8754 | 291.2392 | 0 |
| 1726174800 | 289.8766 | 5.58 | 1.96 | 284.98309 | 290.2427 | 284.4497 | 0 |
| 1726088400 | 284.29539 | 0.45 | 0.16 | 285.93939 | 285.99939 | 282.5485 | 0 |
| 1726002000 | 283.8432 | 0.99 | 0.35 | 283.3429 | 284.5039 | 282.2631 | 0 |
| 1725915600 | 282.85129 | 1.54 | 0.55 | 281.5557 | 283.2692 | 281.23809 | 0 |
| 1725656400 | 281.3131 | -3.3 | -1.16 | 285.3324 | 286.7148 | 280.1721 | 0 |
| 1725570000 | 284.6162 | 2.69 | 0.95 | 283.22019 | 285.9486 | 283.0161 | 0 |
| 1725483600 | 281.9244 | 0.42 | 0.15 | 280.45639 | 282.7872 | 279.2111 | 0 |
| 1725397200 | 281.5089 | -2.04 | -0.72 | 283.212 | 283.7395 | 279.4014 | 0 |
| 1725051600 | 283.54989 | -3.97 | -1.38 | 286.83999 | 287.6134 | 283.1347 | 0 |
| 1724965200 | 287.519 | 2.2 | 0.77 | 286.8191 | 287.8506 | 285.0401 | 0 |
| 1724878800 | 285.3142 | -2.74 | -0.95 | 286.1862 | 286.4117 | 284.1005 | 0 |
| 1724792400 | 288.0532 | 0.16 | 0.06 | 287.06 | 288.2172 | 286.1529 | 0 |
| 1724706000 | 287.89479 | 0.72 | 0.25 | 288.0039 | 289.0939 | 286.9099 | 0 |
| 1724446800 | 287.17219 | 4.14 | 1.46 | 284.2926 | 287.75439 | 284.266 | 0 |
