Hot Features
프리미엄
DJ Commodity Index Sugar ER (DJCISBP)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 | 92.889 | 0.53 | 0.57 | 92.1659 | 93.5156 | 91.6357 | 0 |
| 1738015200 | 92.3587 | 0.43 | 0.47 | 92.1177 | 94.3833 | 91.5393 | 0 |
| 1737756000 | 91.9249 | 1.64 | 1.82 | 90.1895 | 92.3105 | 89.9967 | 0 |
| 1737669600 | 90.286 | 2.75 | 3.14 | 87.5383 | 90.4306 | 87.4901 | 0 |
| 1737583200 | 87.5383 | 1.98 | 2.31 | 85.6584 | 88.0686 | 85.5138 | 0 |
| 1737496800 | 85.562 | -2.22 | -2.53 | 86.7189 | 87.9722 | 84.6943 | 0 |
| 1737151200 | 87.7793 | -0.92 | -1.03 | 88.6952 | 88.7916 | 86.8635 | 0 |
| 1737064800 | 88.6952 | 1.69 | 1.94 | 87.3937 | 90.1895 | 87.2973 | 0 |
| 1736978400 | 87.0081 | -1.11 | -1.26 | 87.9239 | 88.7434 | 86.3814 | 0 |
| 1736892000 | 88.1168 | -2.84 | -3.13 | 91.009 | 91.1536 | 87.924 | 0 |
| 1736805600 | 90.9608 | -1.64 | -1.77 | 92.3105 | 92.4551 | 90.3342 | 0 |
| 1736546400 | 92.5997 | 0.14 | 0.16 | 92.4069 | 93.9012 | 91.3946 | 0 |
| 1736373600 | 92.4551 | -1.59 | -1.69 | 93.9012 | 94.1423 | 92.4069 | 0 |
| 1736287200 | 94.0458 | 0.87 | 0.93 | 93.1782 | 94.8653 | 93.0336 | 0 |
| 1736200800 | 93.1782 | -1.35 | -1.43 | 95.0099 | 95.4438 | 93.0818 | 0 |
| 1735941600 | 94.5279 | -0.34 | -0.36 | 95.0099 | 95.2509 | 93.6602 | 0 |
| 1735855200 | 94.8653 | 1.88 | 2.02 | 93.0336 | 96.0704 | 92.5997 | 0 |
| 1735682400 | 92.9854 | 0.82 | 0.89 | 92.1659 | 93.2746 | 91.7803 | 0 |
| 1735596000 | 92.1659 | -1.16 | -1.24 | 93.371 | 94.6725 | 91.8285 | 0 |
| 1735336800 | 93.3228 | 0.53 | 0.57 | 92.6961 | 93.7566 | 92.4551 | 0 |
| 1735250400 | 92.7925 | -1.3 | -1.38 | 94.1905 | 94.1905 | 92.4069 | 0 |
| 1735077600 | 94.0941 | 0 | 0.00 | 94.2869 | 95.5402 | 93.9976 | 0 |
| 1734991200 | 94.0941 | 0.05 | 0.05 | 94.9135 | 95.3956 | 93.612 | 0 |
| 1734732000 | 94.0459 | 0.39 | 0.41 | 93.8048 | 94.4315 | 93.0336 | 0 |
| 1734645600 | 93.6602 | -0.82 | -0.87 | 93.9977 | 94.8653 | 92.889 | 0 |
| 1734559200 | 94.4797 | -1.06 | -1.11 | 95.6848 | 95.974 | 94.2387 | 0 |
| 1734472800 | 95.5402 | -4.05 | -4.07 | 99.7821 | 99.8785 | 95.2509 | 0 |
| 1734386400 | 99.5893 | -0.34 | -0.34 | 99.9267 | 100.698 | 98.4806 | 0 |
| 1734127200 | 99.9267 | -0.92 | -0.91 | 100.6016 | 101.0354 | 99.1555 | 0 |
| 1734040800 | 100.8427 | -1.93 | -1.88 | 102.7708 | 103.2529 | 99.8786 | 0 |
| 1733954400 | 102.7708 | 1.21 | 1.19 | 101.3247 | 102.9636 | 100.3606 | 0 |
| 1733868000 | 101.5657 | -1.93 | -1.86 | 103.4457 | 103.4457 | 100.3606 | 0 |
| 1733781600 | 103.4939 | -1.3 | -1.24 | 105.0364 | 105.5184 | 102.9154 | 0 |
| 1733522400 | 104.7954 | 2.27 | 2.21 | 102.6744 | 105.3739 | 101.855 | 0 |
| 1733436000 | 102.5298 | 0.48 | 0.47 | 101.9032 | 102.578 | 100.3606 | 0 |
| 1733349600 | 102.0477 | -0.82 | -0.80 | 102.8672 | 103.2046 | 101.9995 | 0 |
| 1733263200 | 102.8672 | 1.06 | 1.04 | 101.9995 | 104.0723 | 101.7103 | 0 |
| 1733176800 | 101.8067 | 0.14 | 0.14 | 101.6621 | 102.4816 | 99.8304 | 0 |
| 1732917600 | 101.6621 | -2.6 | -2.50 | 104.0241 | 104.0241 | 101.2764 | 0 |
| 1732744800 | 104.2651 | -0.1 | -0.09 | 104.5061 | 106.0487 | 103.8313 | 0 |
| 1732658400 | 104.3615 | 2.36 | 2.32 | 102.0477 | 104.9399 | 101.8549 | 0 |
| 1732572000 | 101.9995 | -1.01 | -0.98 | 103.0118 | 103.2528 | 101.7585 | 0 |
| 1732312800 | 103.0118 | 0 | 0.00 | 102.9154 | 104.1687 | 102.4816 | 0 |
| 1732226400 | 103.0118 | -1.35 | -1.29 | 103.9759 | 104.8917 | 102.4815 | 0 |
| 1732140000 | 104.3615 | -1.49 | -1.41 | 105.904 | 106.386 | 103.5902 | 0 |
| 1732053600 | 105.8558 | -1.16 | -1.08 | 107.0127 | 108.0732 | 105.181 | 0 |
| 1731967200 | 107.0127 | 2.8 | 2.68 | 104.6508 | 107.543 | 104.4579 | 0 |
| 1731708000 | 104.2169 | 0.05 | 0.05 | 104.0241 | 105.6148 | 103.2528 | 0 |
| 1731621600 | 104.1687 | 2.17 | 2.13 | 101.9995 | 105.1328 | 100.5534 | 0 |
| 1731535200 | 101.9995 | -0.96 | -0.94 | 102.9636 | 103.8795 | 100.6016 | 0 |
| 1731448800 | 102.9636 | 0.19 | 0.19 | 102.9636 | 104.1687 | 102.1923 | 0 |
| 1731362400 | 102.7708 | -2.22 | -2.11 | 105.181 | 105.8559 | 101.8549 | 0 |
| 1731103200 | 104.9882 | -2.27 | -2.11 | 107.3502 | 107.6395 | 104.8436 | 0 |
| 1731016800 | 107.2538 | 0.92 | 0.86 | 107.1574 | 108.4107 | 106.7235 | 0 |
| 1730930400 | 106.3379 | 1.06 | 1.01 | 104.5061 | 106.4825 | 104.1205 | 0 |
| 1730844000 | 105.2774 | -0.19 | -0.18 | 105.3738 | 106.0968 | 104.4579 | 0 |
| 1730757600 | 105.4702 | -0.82 | -0.77 | 106.5789 | 107.1092 | 104.1205 | 0 |
| 1730494800 | 106.2897 | -3.57 | -3.25 | 109.6158 | 110.7245 | 106.0005 | 0 |
| 1730408400 | 109.8568 | 2.65 | 2.47 | 107.1092 | 110.0014 | 106.579 | 0 |
| 1730322000 | 107.2056 | 0.77 | 0.72 | 106.4343 | 108.1214 | 105.3738 | 0 |
| 1730235600 | 106.4343 | 0.43 | 0.41 | 105.8559 | 107.1574 | 105.5185 | 0 |
