Hot Features
프리미엄
DJ Commodity Index Unleaded Gasoline ER (DJCIRBP)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 1169.8667 | 11.5 | 0.99 | 1164.7374 | 1176.5178 | 1157.4662 | 0 |
| 1738015200 | 1158.3678 | -11.56 | -0.99 | 1170.2045 | 1179.0539 | 1148.2784 | 0 |
| 1737756000 | 1169.923 | -10.77 | -0.91 | 1178.9414 | 1182.3234 | 1161.75 | 0 |
| 1737669600 | 1180.6885 | 4.28 | 0.36 | 1182.5486 | 1191.0034 | 1172.6846 | 0 |
| 1737583200 | 1176.4052 | -16.91 | -1.42 | 1186.6072 | 1200.7551 | 1174.8833 | 0 |
| 1737496800 | 1193.3146 | -14.26 | -1.18 | 1200.0785 | 1205.0387 | 1187.2836 | 0 |
| 1737151200 | 1207.5751 | -6.2 | -0.51 | 1214.9025 | 1218.6791 | 1204.8132 | 0 |
| 1737064800 | 1213.7755 | -18.37 | -1.49 | 1232.7143 | 1233.1652 | 1199.6277 | 0 |
| 1736978400 | 1232.1502 | 28.77 | 2.39 | 1211.915 | 1238.9141 | 1204.7566 | 0 |
| 1736892000 | 1203.3823 | 0.14 | 0.01 | 1199.9795 | 1212.2566 | 1194.8924 | 0 |
| 1736805600 | 1203.2385 | 16.35 | 1.38 | 1202.6942 | 1212.0157 | 1191.3767 | 0 |
| 1736546400 | 1186.8877 | 37.37 | 3.25 | 1170.6145 | 1201.6599 | 1169.6593 | 0 |
| 1736373600 | 1149.5157 | -9.83 | -0.85 | 1155.6907 | 1168.3837 | 1145.1132 | 0 |
| 1736287200 | 1159.3503 | -4.86 | -0.42 | 1159.5218 | 1171.6431 | 1156.1485 | 0 |
| 1736200800 | 1164.2103 | -10.01 | -0.85 | 1167.1833 | 1189.5391 | 1158.9501 | 0 |
| 1735941600 | 1174.2162 | 1.2 | 0.10 | 1173.9875 | 1181.0201 | 1167.7553 | 0 |
| 1735855200 | 1173.0155 | 24.41 | 2.13 | 1152.0891 | 1185.1367 | 1150.8885 | 0 |
| 1735682400 | 1148.6018 | 10.12 | 0.89 | 1140.8831 | 1150.603 | 1130.9346 | 0 |
| 1735596000 | 1138.4813 | 11.83 | 1.05 | 1127.9038 | 1145.857 | 1122.3578 | 0 |
| 1735336800 | 1126.6464 | 5.66 | 0.50 | 1122.4725 | 1131.0489 | 1119.6709 | 0 |
| 1735250400 | 1120.9861 | -7.15 | -0.63 | 1128.7048 | 1134.4223 | 1113.0387 | 0 |
| 1735077600 | 1128.1325 | 14.69 | 1.32 | 1121.0999 | 1137.395 | 1115.3252 | 0 |
| 1734991200 | 1113.4378 | -1.54 | -0.14 | 1119.7272 | 1124.9874 | 1102.0028 | 0 |
| 1734732000 | 1114.982 | 9.89 | 0.90 | 1099.1443 | 1120.4136 | 1093.3124 | 0 |
| 1734645600 | 1105.0909 | -11.66 | -1.04 | 1106.8634 | 1123.2728 | 1101.0887 | 0 |
| 1734559200 | 1116.7552 | -1.03 | -0.09 | 1122.9302 | 1135.3945 | 1115.9548 | 0 |
| 1734472800 | 1117.7844 | -17.44 | -1.54 | 1128.8765 | 1131.6208 | 1108.6362 | 0 |
| 1734386400 | 1135.2234 | -13.49 | -1.17 | 1145.2292 | 1145.515 | 1132.6505 | 0 |
| 1734127200 | 1148.7166 | 7.24 | 0.63 | 1144.8286 | 1155.5776 | 1138.8823 | 0 |
| 1734040800 | 1141.4781 | 0.48 | 0.04 | 1145.5068 | 1146.6398 | 1123.9896 | 0 |
| 1733954400 | 1140.9976 | 17.67 | 1.57 | 1125.692 | 1142.9681 | 1125.4056 | 0 |
| 1733868000 | 1123.3315 | 2.27 | 0.20 | 1118.1947 | 1132.4354 | 1115.6034 | 0 |
| 1733781600 | 1121.0613 | 26.15 | 2.39 | 1110.7108 | 1126.3053 | 1106.5569 | 0 |
| 1733522400 | 1094.9099 | -15.51 | -1.40 | 1111.6804 | 1112.3696 | 1088.9368 | 0 |
| 1733436000 | 1110.4173 | -3.56 | -0.32 | 1113.7484 | 1120.7553 | 1103.2381 | 0 |
| 1733349600 | 1113.9782 | -13.38 | -1.19 | 1128.1642 | 1136.7792 | 1111.6234 | 0 |
| 1733263200 | 1127.3601 | 25.96 | 2.36 | 1107.7753 | 1131.6676 | 1107.0861 | 0 |
| 1733176800 | 1101.3998 | 9.88 | 0.91 | 1098.7005 | 1109.8426 | 1093.5315 | 0 |
| 1732917600 | 1091.5211 | -16.66 | -1.50 | 1113.5181 | 1123.1094 | 1089.6258 | 0 |
| 1732744800 | 1108.1767 | -11.72 | -1.05 | 1118.3998 | 1126.6128 | 1097.6089 | 0 |
| 1732658400 | 1119.8934 | -0.63 | -0.06 | 1124.4306 | 1142.6944 | 1109.9 | 0 |
| 1732572000 | 1120.5251 | -36.99 | -3.20 | 1145.7383 | 1155.3871 | 1117.4237 | 0 |
| 1732312800 | 1157.5124 | 8.27 | 0.72 | 1155.2725 | 1164.2895 | 1135.5154 | 0 |
| 1732226400 | 1149.2415 | 6.49 | 0.57 | 1146.8293 | 1164.6335 | 1136.1467 | 0 |
| 1732140000 | 1142.7519 | -1.78 | -0.16 | 1150.7351 | 1159.3501 | 1141.0289 | 0 |
| 1732053600 | 1144.5318 | 6.66 | 0.59 | 1134.1938 | 1151.7684 | 1127.4741 | 0 |
| 1731967200 | 1137.869 | 33.89 | 3.07 | 1110.6457 | 1142.0043 | 1104.6152 | 0 |
| 1731708000 | 1103.9836 | -17.06 | -1.52 | 1105.4768 | 1127.8184 | 1101.801 | 0 |
| 1731621600 | 1121.0417 | 7.61 | 0.68 | 1110.4739 | 1127.8762 | 1105.5921 | 0 |
| 1731535200 | 1113.4363 | 0.99 | 0.09 | 1109.1065 | 1123.2528 | 1093.0129 | 0 |
| 1731448800 | 1112.4496 | 2.16 | 0.19 | 1112.7237 | 1127.9937 | 1107.6984 | 0 |
| 1731362400 | 1110.2893 | -32.1 | -2.81 | 1145.4626 | 1146.602 | 1108.7853 | 0 |
| 1731103200 | 1142.3847 | -23.14 | -1.99 | 1152.8565 | 1158.678 | 1134.0391 | 0 |
| 1731016800 | 1165.5223 | 11.01 | 0.95 | 1152.19 | 1169.6638 | 1141.4108 | 0 |
| 1730930400 | 1154.5156 | -5.05 | -0.44 | 1137.9496 | 1167.0536 | 1123.9366 | 0 |
| 1730844000 | 1159.565 | 13.45 | 1.17 | 1149.4666 | 1168.6423 | 1149.4666 | 0 |
| 1730757600 | 1146.1196 | 29.56 | 2.65 | 1144.1907 | 1153.3246 | 1139.4251 | 0 |
| 1730494800 | 1116.5622 | -3.4 | -0.30 | 1135.5678 | 1148.1625 | 1114.5198 | 0 |
| 1730408400 | 1119.9667 | 9.42 | 0.85 | 1114.9742 | 1126.0939 | 1107.5422 | 0 |
| 1730322000 | 1110.5492 | 22.64 | 2.08 | 1093.3592 | 1118.9458 | 1092.8486 | 0 |
| 1730235600 | 1087.9126 | -4.94 | -0.45 | 1094.2666 | 1108.0529 | 1079.2325 | 0 |
