Hot Features
프리미엄
DJ Commodity Index Sugar TR (DJCISBT)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 167.5959 | -0.15 | -0.09 | 168.1198 | 168.7311 | 164.0156 | 0 |
| 1741899600 | 167.7508 | 3.08 | 1.87 | 164.69479 | 168.2747 | 163.909 | 0 |
| 1741813200 | 164.6755 | 2.03 | 1.25 | 163.01669 | 166.9454 | 163.01669 | 0 |
| 1741726800 | 162.6484 | -1.81 | -1.10 | 164.5689 | 166.1402 | 162.21199 | 0 |
| 1741640400 | 164.4623 | 4.51 | 2.82 | 159.8363 | 165.8589 | 159.8363 | 0 |
| 1741384800 | 159.9544 | 1.07 | 0.67 | 160.6524 | 161.00139 | 158.9946 | 0 |
| 1741298400 | 158.8886 | 0.11 | 0.07 | 158.5396 | 159.6738 | 155.66059 | 0 |
| 1741212000 | 158.7827 | 0.54 | 0.34 | 158.6082 | 161.4869 | 158.1721 | 0 |
| 1741125600 | 158.2407 | -1.12 | -0.70 | 158.67679 | 159.4618 | 156.58349 | 0 |
| 1741039200 | 159.3559 | -1.95 | -1.21 | 160.9257 | 161.885 | 158.2221 | 0 |
| 1740780000 | 161.305 | -3.47 | -2.10 | 164.9666 | 165.4025 | 160.6076 | 0 |
| 1740693600 | 164.773 | -5.99 | -3.51 | 170.6135 | 171.8339 | 163.8141 | 0 |
| 1740607200 | 170.7678 | -3.12 | -1.79 | 173.8184 | 174.0799 | 170.1577 | 0 |
| 1740520800 | 173.8852 | 3.59 | 2.11 | 169.7891 | 174.1467 | 169.4405 | 0 |
| 1740434400 | 170.2921 | -3.16 | -1.82 | 173.4292 | 174.0391 | 170.1178 | 0 |
| 1740175200 | 173.4548 | 1.33 | 0.77 | 171.6256 | 173.8904 | 170.9287 | 0 |
| 1740088800 | 172.1279 | 3.42 | 2.03 | 168.5568 | 172.3021 | 168.5568 | 0 |
| 1740002400 | 168.7112 | 2.11 | 1.27 | 166.4468 | 169.495 | 166.4468 | 0 |
| 1739916000 | 166.6014 | -0.1 | -0.06 | 167.9947 | 168.2559 | 166.5143 | 0 |
| 1739570400 | 166.6968 | 3.22 | 1.97 | 163.5635 | 167.04499 | 163.1283 | 0 |
| 1739484000 | 163.48159 | 3.89 | 2.44 | 160.684 | 164.1509 | 160.0832 | 0 |
| 1739397600 | 159.5874 | -0.47 | -0.29 | 160.1959 | 161.6834 | 158.6239 | 0 |
| 1739311200 | 160.0557 | 2.72 | 1.73 | 157.2632 | 160.32159 | 157.0471 | 0 |
| 1739224800 | 157.3385 | 1.91 | 1.23 | 156.0628 | 159.1539 | 155.5067 | 0 |
| 1738965600 | 155.4254 | -1.75 | -1.11 | 157.7593 | 159.1275 | 155.3449 | 0 |
| 1738879200 | 157.1774 | -1.67 | -1.05 | 158.8673 | 162.40799 | 157.0165 | 0 |
| 1738792800 | 158.8485 | 0.42 | 0.27 | 158.7681 | 159.1704 | 157.4002 | 0 |
| 1738706400 | 158.4276 | 3.72 | 2.40 | 154.4855 | 158.5885 | 154.405 | 0 |
| 1738620000 | 154.70859 | -1.31 | -0.84 | 156.0761 | 157.1219 | 152.6975 | 0 |
| 1738360800 | 156.0212 | -0.3 | -0.19 | 156.4233 | 156.6646 | 153.7697 | 0 |
| 1738274400 | 156.3246 | 0.18 | 0.11 | 156.4854 | 157.2091 | 154.3949 | 0 |
| 1738188000 | 156.1455 | 1.22 | 0.79 | 155.2612 | 156.7887 | 154.4572 | 0 |
| 1738101600 | 154.9214 | 0.9 | 0.59 | 153.7156 | 155.9664 | 152.8314 | 0 |
| 1738015200 | 154.0192 | 0.78 | 0.51 | 153.6173 | 157.395 | 152.6528 | 0 |
| 1737756000 | 153.2416 | 2.75 | 1.83 | 150.3491 | 153.8844 | 150.0277 | 0 |
| 1737669600 | 150.4921 | 4.6 | 3.15 | 145.9128 | 150.7331 | 145.8324 | 0 |
| 1737583200 | 145.8956 | 3.31 | 2.32 | 142.7628 | 146.7793 | 142.5218 | 0 |
| 1737496800 | 142.58529 | -3.63 | -2.48 | 144.513 | 146.6013 | 141.1396 | 0 |
| 1737151200 | 146.211 | -1.51 | -1.02 | 147.7364 | 147.89689 | 144.6856 | 0 |
| 1737064800 | 147.7189 | 2.83 | 1.95 | 145.5515 | 150.2074 | 145.391 | 0 |
| 1736978400 | 144.8922 | -1.83 | -1.25 | 146.4172 | 147.7817 | 143.8488 | 0 |
| 1736892000 | 146.721 | -4.72 | -3.11 | 151.5362 | 151.77699 | 146.4 | 0 |
| 1736805600 | 151.4381 | -2.67 | -1.74 | 153.6849 | 153.9257 | 150.3949 | 0 |
| 1736546400 | 154.1121 | 0.28 | 0.18 | 153.7912 | 156.27789 | 152.10669 | 0 |
| 1736373600 | 153.83529 | -2.63 | -1.68 | 156.2412 | 156.6422 | 153.7551 | 0 |
| 1736287200 | 156.4635 | 1.46 | 0.94 | 155.0201 | 157.82669 | 154.7795 | 0 |
| 1736200800 | 155.0019 | -2.19 | -1.39 | 158.0487 | 158.7703 | 154.8416 | 0 |
| 1735941600 | 157.1912 | -0.54 | -0.34 | 157.9927 | 158.3934 | 155.7485 | 0 |
| 1735855200 | 157.7336 | 3.16 | 2.05 | 154.6883 | 159.7371 | 153.96709 | 0 |
| 1735682400 | 154.57159 | 1.38 | 0.90 | 153.2096 | 155.0524 | 152.5686 | 0 |
| 1735596000 | 153.19149 | -1.87 | -1.20 | 155.1943 | 157.3573 | 152.6308 | 0 |
| 1735336800 | 155.0591 | 0.9 | 0.58 | 154.018 | 155.7798 | 153.6176 | 0 |
| 1735250400 | 154.1599 | -2.13 | -1.36 | 156.4821 | 156.4821 | 153.51929 | 0 |
| 1735077600 | 156.2849 | 0.02 | 0.01 | 156.6051 | 158.6866 | 156.1248 | 0 |
| 1734991200 | 156.2665 | 0.14 | 0.09 | 157.62719 | 158.42769 | 155.466 | 0 |
| 1734732000 | 156.1308 | 0.66 | 0.42 | 155.7307 | 156.7709 | 154.4505 | 0 |
| 1734645600 | 155.47219 | -1.34 | -0.86 | 156.0323 | 157.4724 | 154.1921 | 0 |
| 1734559200 | 156.8137 | -1.74 | -1.10 | 158.8136 | 159.2936 | 156.4137 | 0 |
| 1734472800 | 158.5548 | -6.7 | -4.05 | 165.5937 | 165.7537 | 158.0749 | 0 |
| 1734386400 | 165.2541 | -0.5 | -0.30 | 165.814 | 167.0936 | 163.4146 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
