Hot Features
프리미엄
DJ Commodity Index Softs ER (DJCISFP)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 118.7637 | 2.04 | 1.75 | 116.6625 | 119.6801 | 115.9039 | 0 |
| 1732226400 | 116.7241 | 0.43 | 0.37 | 116.2732 | 117.1437 | 115.8873 | 0 |
| 1732140000 | 116.2922 | 1.16 | 1.01 | 115.116 | 116.5733 | 115.084 | 0 |
| 1732053600 | 115.1333 | 0.18 | 0.16 | 114.9029 | 115.4563 | 114.0369 | 0 |
| 1731967200 | 114.9546 | 0.43 | 0.38 | 114.752 | 116.3848 | 114.0198 | 0 |
| 1731708000 | 114.5249 | 0.14 | 0.12 | 114.2451 | 115.5224 | 113.8008 | 0 |
| 1731621600 | 114.3875 | 2.92 | 2.62 | 111.4925 | 115.7882 | 111.3052 | 0 |
| 1731535200 | 111.4713 | 1.67 | 1.52 | 109.7756 | 111.6311 | 109.7277 | 0 |
| 1731448800 | 109.8047 | 1.99 | 1.85 | 107.7931 | 110.6009 | 107.5523 | 0 |
| 1731362400 | 107.8154 | -0.19 | -0.17 | 108.0454 | 108.9942 | 107.1391 | 0 |
| 1731103200 | 108.0021 | -2.21 | -2.00 | 110.2282 | 110.2442 | 107.768 | 0 |
| 1731016800 | 110.208 | 3.35 | 3.13 | 107.4174 | 110.4217 | 107.3377 | 0 |
| 1730930400 | 106.8613 | -0.83 | -0.77 | 107.2518 | 107.4302 | 105.5138 | 0 |
| 1730844000 | 107.694 | 0.4 | 0.37 | 107.148 | 107.9516 | 106.7568 | 0 |
| 1730757600 | 107.2919 | -0.25 | -0.24 | 107.3998 | 107.7364 | 106.6511 | 0 |
| 1730494800 | 107.5462 | -1.64 | -1.50 | 108.5706 | 109.7674 | 107.0686 | 0 |
| 1730408400 | 109.1838 | 0.97 | 0.90 | 108.4092 | 109.2026 | 107.9369 | 0 |
| 1730322000 | 108.2138 | -0.3 | -0.28 | 107.9131 | 108.5627 | 106.9174 | 0 |
| 1730235600 | 108.5137 | 2 | 1.88 | 107.3599 | 108.5514 | 107.1331 | 0 |
| 1730149200 | 106.5115 | -0.36 | -0.33 | 106.925 | 107.8267 | 106.132 | 0 |
| 1729890000 | 106.8684 | 0.14 | 0.13 | 106.6259 | 107.2178 | 105.4917 | 0 |
| 1729803600 | 106.7252 | -2.11 | -1.94 | 108.9534 | 109.5491 | 106.4508 | 0 |
| 1729717200 | 108.8401 | 1.12 | 1.04 | 108.2455 | 109.1644 | 107.8422 | 0 |
| 1729630800 | 107.7209 | -1.05 | -0.97 | 108.7681 | 109.2831 | 107.4168 | 0 |
| 1729544400 | 108.771 | -1.18 | -1.07 | 110.2046 | 110.3617 | 108.4554 | 0 |
| 1729285200 | 109.9479 | -0.38 | -0.35 | 110.4433 | 111.1723 | 109.7701 | 0 |
| 1729198800 | 110.3327 | -0.26 | -0.23 | 110.4932 | 111.1418 | 109.272 | 0 |
| 1729112400 | 110.5913 | -1.38 | -1.23 | 112.1003 | 113.1787 | 110.2483 | 0 |
| 1729026000 | 111.9711 | 0.57 | 0.51 | 111.1932 | 112.225 | 110.3715 | 0 |
| 1728939600 | 111.3989 | 1.05 | 0.96 | 110.1376 | 111.5155 | 109.9086 | 0 |
| 1728680400 | 110.3449 | 0.16 | 0.15 | 110.1739 | 111.9134 | 109.6994 | 0 |
| 1728594000 | 110.1846 | 1.39 | 1.27 | 108.7404 | 110.3913 | 108.1096 | 0 |
| 1728507600 | 108.7979 | 0.24 | 0.22 | 108.6139 | 109.4645 | 108.0217 | 0 |
| 1728421200 | 108.5553 | 0.32 | 0.30 | 107.5204 | 108.9648 | 107.4322 | 0 |
| 1728334800 | 108.2332 | -2.87 | -2.58 | 111.0569 | 111.149 | 107.8794 | 0 |
| 1728075600 | 111.0994 | 0.58 | 0.52 | 110.6151 | 111.1151 | 109.6585 | 0 |
| 1727989200 | 110.5239 | -0.42 | -0.38 | 110.2644 | 111.209 | 109.6968 | 0 |
| 1727902800 | 110.9444 | -0.96 | -0.86 | 111.935 | 113.3345 | 109.8463 | 0 |
| 1727816400 | 111.9055 | -1.6 | -1.41 | 113.1108 | 113.5787 | 111.3898 | 0 |
| 1727730000 | 113.5058 | -1.11 | -0.97 | 114.708 | 114.8862 | 112.3359 | 0 |
| 1727470800 | 114.62 | -1.42 | -1.23 | 115.7943 | 115.8465 | 113.3771 | 0 |
| 1727384400 | 116.0437 | 0.72 | 0.62 | 115.6272 | 118.1886 | 115.1447 | 0 |
| 1727298000 | 115.3253 | 0.62 | 0.54 | 114.5563 | 115.7525 | 113.9741 | 0 |
| 1727211600 | 114.7051 | 1.82 | 1.61 | 112.7881 | 115.1459 | 112.7881 | 0 |
| 1727125200 | 112.8836 | 1.83 | 1.65 | 110.5227 | 113.4639 | 110.4531 | 0 |
| 1726866000 | 111.0514 | -0.35 | -0.32 | 111.869 | 113.0221 | 110.3304 | 0 |
| 1726779600 | 111.4063 | 0.77 | 0.69 | 110.6254 | 111.7445 | 109.5887 | 0 |
| 1726693200 | 110.6384 | 3.56 | 3.32 | 108.3929 | 110.7939 | 108.2234 | 0 |
| 1726606800 | 107.0826 | 0.37 | 0.34 | 106.8033 | 108.814 | 105.8688 | 0 |
| 1726520400 | 106.7146 | 1.08 | 1.03 | 105.7734 | 108.3849 | 105.3938 | 0 |
| 1726261200 | 105.6299 | 2.13 | 2.06 | 104.026 | 106.4285 | 103.9665 | 0 |
| 1726174800 | 103.4966 | 0.77 | 0.75 | 103.1797 | 104.4321 | 103.0277 | 0 |
| 1726088400 | 102.7233 | 1.22 | 1.20 | 101.6573 | 103.3561 | 101.5422 | 0 |
| 1726002000 | 101.5068 | -0.63 | -0.61 | 102.0902 | 102.6268 | 101.3034 | 0 |
| 1725915600 | 102.1328 | 1.86 | 1.86 | 100.4299 | 102.2707 | 100.3 | 0 |
| 1725656400 | 100.2682 | -2.29 | -2.23 | 102.6691 | 102.8759 | 100.1811 | 0 |
| 1725570000 | 102.5554 | 0.48 | 0.47 | 102.4702 | 103.2737 | 102.2619 | 0 |
| 1725483600 | 102.0781 | -1.31 | -1.27 | 102.9328 | 103.4029 | 101.7276 | 0 |
| 1725397200 | 103.3888 | -0.51 | -0.49 | 103.4917 | 104.7354 | 103.2112 | 0 |
| 1725051600 | 103.8968 | -1.39 | -1.32 | 105.1543 | 105.9337 | 103.6654 | 0 |
| 1724965200 | 105.2867 | -0.64 | -0.61 | 105.9904 | 106.2403 | 103.9966 | 0 |
| 1724878800 | 105.9292 | -0.32 | -0.30 | 106.1135 | 106.1135 | 104.7039 | 0 |
| 1724792400 | 106.2515 | 1.4 | 1.33 | 104.9817 | 106.7726 | 104.9447 | 0 |
| 1724706000 | 104.852 | 1.75 | 1.70 | 103.1589 | 105.0597 | 103.1112 | 0 |
| 1724446800 | 103.1006 | 2.14 | 2.12 | 101.0595 | 103.1503 | 101.0595 | 0 |
