Hot Features
프리미엄
DJ Commodity Index Petroleum (DJCIPT)
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 |
|---|---|---|---|---|---|---|---|
| 1741298400 | 110.4181 | 0.01 | 0.01 | 110.8888 | 111.5329 | 109.4059 | 0 |
| 1741212000 | 110.4082 | -3.09 | -2.73 | 112.7279 | 113.0472 | 108.7952 | 0 |
| 1741125600 | 113.5027 | -0.31 | -0.27 | 112.5279 | 113.5418 | 111.2519 | 0 |
| 1741039200 | 113.8114 | -2.1 | -1.81 | 115.6007 | 116.591 | 113.1769 | 0 |
| 1740780000 | 115.9111 | -0.88 | -0.75 | 116.0107 | 116.5441 | 115.032 | 0 |
| 1740693600 | 116.7918 | 2.26 | 1.97 | 114.8598 | 117.0214 | 114.746 | 0 |
| 1740607200 | 114.5367 | -0.78 | -0.68 | 115.5395 | 115.6577 | 113.9754 | 0 |
| 1740520800 | 115.3212 | -2.62 | -2.22 | 118.4931 | 118.5225 | 114.8282 | 0 |
| 1740434400 | 117.9368 | 0.2 | 0.17 | 117.4869 | 118.3008 | 117.3284 | 0 |
| 1740175200 | 117.7365 | -3.3 | -2.72 | 120.3226 | 120.5616 | 117.6426 | 0 |
| 1740088800 | 121.0339 | 0.7 | 0.58 | 120.3447 | 121.9307 | 119.9523 | 0 |
| 1740002400 | 120.3374 | 0.55 | 0.46 | 120.6189 | 121.3772 | 120.0109 | 0 |
| 1739916000 | 119.7909 | 1.4 | 1.19 | 119.4266 | 120.3808 | 118.6455 | 0 |
| 1739570400 | 118.388 | -0.53 | -0.45 | 119.4989 | 120.1634 | 118.247 | 0 |
| 1739484000 | 118.9192 | -0.24 | -0.20 | 118.2483 | 119.0622 | 117.2962 | 0 |
| 1739397600 | 119.1619 | -2.77 | -2.27 | 121.0378 | 121.2185 | 119.0803 | 0 |
| 1739311200 | 121.9271 | 1.95 | 1.63 | 121.0266 | 122.1238 | 120.7816 | 0 |
| 1739224800 | 119.9767 | 1.95 | 1.65 | 118.9502 | 120.2231 | 118.6159 | 0 |
| 1738965600 | 118.03 | 0.93 | 0.80 | 118.4253 | 118.4903 | 117.4707 | 0 |
| 1738879200 | 117.0959 | -0.48 | -0.41 | 117.755 | 118.6463 | 116.8425 | 0 |
| 1738792800 | 117.5802 | -2.29 | -1.91 | 119.7644 | 119.7818 | 117.3869 | 0 |
| 1738706400 | 119.8688 | -0.55 | -0.45 | 118.6799 | 120.8933 | 116.9092 | 0 |
| 1738620000 | 120.415 | 1.27 | 1.07 | 121.8135 | 122.7313 | 118.627 | 0 |
| 1738360800 | 119.1437 | -0.48 | -0.40 | 119.7992 | 120.3272 | 118.3162 | 0 |
| 1738274400 | 119.6229 | 0.23 | 0.19 | 118.7129 | 120.6486 | 118.1159 | 0 |
| 1738188000 | 119.3925 | -0.99 | -0.82 | 120.6278 | 120.7991 | 118.7742 | 0 |
| 1738101600 | 120.3846 | 0.63 | 0.53 | 120.4819 | 121.4439 | 119.3512 | 0 |
| 1738015200 | 119.7515 | -2.33 | -1.91 | 121.5961 | 122.4815 | 118.7267 | 0 |
| 1737756000 | 122.0789 | 0.2 | 0.16 | 122.1517 | 122.9766 | 121.3857 | 0 |
| 1737669600 | 121.8795 | -1.09 | -0.89 | 123.1351 | 123.91 | 121.5412 | 0 |
| 1737583200 | 122.9744 | -1.13 | -0.91 | 123.5458 | 124.7931 | 122.8663 | 0 |
| 1737496800 | 124.1021 | -2.08 | -1.64 | 124.8234 | 124.9931 | 122.7799 | 0 |
| 1737151200 | 126.1771 | -0.52 | -0.41 | 127.4391 | 127.8338 | 125.7227 | 0 |
| 1737064800 | 126.6958 | -1.84 | -1.43 | 128.0999 | 128.18889 | 125.4671 | 0 |
| 1736978400 | 128.5346 | 3.77 | 3.02 | 125.3366 | 128.5346 | 124.5195 | 0 |
| 1736892000 | 124.7606 | -1.53 | -1.22 | 125.2565 | 126.102 | 124.3304 | 0 |
| 1736805600 | 126.2955 | 1.98 | 1.59 | 126.5119 | 127.1317 | 125.1661 | 0 |
| 1736546400 | 124.3138 | 4.96 | 4.16 | 121.3494 | 126.0087 | 121.2761 | 0 |
| 1736373600 | 119.3519 | -1.48 | -1.23 | 121.3141 | 121.8506 | 118.9991 | 0 |
| 1736287200 | 120.8352 | 0.97 | 0.81 | 119.3878 | 121.087 | 119.1861 | 0 |
| 1736200800 | 119.8626 | -0.52 | -0.43 | 119.8065 | 122.0118 | 119.3931 | 0 |
| 1735941600 | 120.3824 | 0.75 | 0.63 | 119.6096 | 120.7402 | 118.8379 | 0 |
| 1735855200 | 119.6279 | 2.14 | 1.82 | 117.5465 | 120.4552 | 117.4166 | 0 |
| 1735682400 | 117.4864 | 1.06 | 0.91 | 116.8518 | 117.732 | 116.0202 | 0 |
| 1735596000 | 116.4227 | 1.21 | 1.05 | 115.5604 | 117.1132 | 115.0566 | 0 |
| 1735336800 | 115.2109 | 1.37 | 1.21 | 114.1998 | 115.6746 | 113.9555 | 0 |
| 1735250400 | 113.838 | -0.82 | -0.71 | 114.947 | 115.5661 | 113.5274 | 0 |
| 1735077600 | 114.6565 | 1.08 | 0.95 | 114.2168 | 115.2028 | 113.7778 | 0 |
| 1734991200 | 113.5774 | -0.23 | -0.20 | 114.1848 | 114.6762 | 112.4724 | 0 |
| 1734732000 | 113.8095 | 0.29 | 0.26 | 113.1858 | 114.2993 | 112.233 | 0 |
| 1734645600 | 113.5155 | -0.97 | -0.85 | 113.8346 | 115.4329 | 113.4704 | 0 |
| 1734559200 | 114.4879 | 0.33 | 0.29 | 114.7289 | 115.9584 | 114.4288 | 0 |
| 1734472800 | 114.1617 | -1.03 | -0.89 | 114.6654 | 114.7572 | 112.9925 | 0 |
| 1734386400 | 115.1921 | -0.92 | -0.80 | 115.7347 | 116.0494 | 114.9697 | 0 |
| 1734127200 | 116.1155 | 1.59 | 1.39 | 114.7434 | 116.3301 | 114.4397 | 0 |
| 1734040800 | 114.5225 | -0.27 | -0.23 | 114.9509 | 115.2782 | 112.9461 | 0 |
| 1733954400 | 114.7917 | 2.42 | 2.15 | 112.6947 | 114.8403 | 112.6085 | 0 |
| 1733868000 | 112.3729 | 0.13 | 0.11 | 112.0907 | 113.3214 | 111.393 | 0 |
| 1733781600 | 112.2443 | 1.88 | 1.71 | 111.945 | 113.0543 | 111.5222 | 0 |
