Hot Features
프리미엄
DJ Commodity Index Softs TR (DJCISFT)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 155.1912 | 1.57 | 1.02 | 153.6218 | 155.5663 | 153.5791 | 0 |
| 1732053600 | 153.6259 | 0.26 | 0.17 | 153.3185 | 154.0569 | 152.16309 | 0 |
| 1731967200 | 153.36869 | 0.63 | 0.41 | 153.0984 | 155.2765 | 152.1216 | 0 |
| 1731708000 | 152.7388 | 0.2 | 0.13 | 152.3657 | 154.0691 | 151.7732 | 0 |
| 1731621600 | 152.5369 | 3.91 | 2.63 | 148.67679 | 154.4045 | 148.4271 | 0 |
| 1731535200 | 148.6303 | 2.24 | 1.53 | 146.3696 | 148.8433 | 146.3056 | 0 |
| 1731448800 | 146.3903 | 2.67 | 1.86 | 143.7089 | 147.45169 | 143.3878 | 0 |
| 1731362400 | 143.7208 | -0.2 | -0.14 | 144.0273 | 145.2919 | 142.8193 | 0 |
| 1731103200 | 143.9161 | -2.92 | -1.99 | 146.8821 | 146.9033 | 143.6042 | 0 |
| 1731016800 | 146.8369 | 4.48 | 3.14 | 143.1192 | 147.1216 | 143.0131 | 0 |
| 1730930400 | 142.36089 | -1.09 | -0.76 | 142.8809 | 143.11869 | 140.5659 | 0 |
| 1730844000 | 143.4522 | 0.55 | 0.39 | 142.725 | 143.7953 | 142.2039 | 0 |
| 1730757600 | 142.899 | -0.28 | -0.20 | 143.0426 | 143.4909 | 142.0457 | 0 |
| 1730494800 | 143.1838 | -2.16 | -1.49 | 144.5475 | 146.1406 | 142.548 | 0 |
| 1730408400 | 145.3454 | 1.31 | 0.91 | 144.3144 | 145.3705 | 143.6858 | 0 |
| 1730322000 | 144.03639 | -0.38 | -0.26 | 143.6361 | 144.5006 | 142.311 | 0 |
| 1730235600 | 144.41739 | 2.68 | 1.89 | 142.882 | 144.4676 | 142.5802 | 0 |
| 1730149200 | 141.7352 | -0.42 | -0.30 | 142.2855 | 143.4852 | 141.2303 | 0 |
| 1729890000 | 142.1564 | 0.21 | 0.15 | 141.8339 | 142.6211 | 140.3253 | 0 |
| 1729803600 | 141.948 | -2.79 | -1.93 | 144.9112 | 145.7033 | 141.5831 | 0 |
| 1729717200 | 144.7424 | 1.51 | 1.05 | 143.9516 | 145.1736 | 143.4154 | 0 |
| 1729630800 | 143.23599 | -1.38 | -0.95 | 144.6284 | 145.3132 | 142.83179 | 0 |
| 1729544400 | 144.6141 | -1.51 | -1.03 | 146.5198 | 146.7287 | 144.1946 | 0 |
| 1729285200 | 146.1233 | -0.49 | -0.34 | 146.7816 | 147.7503 | 145.887 | 0 |
| 1729198800 | 146.6162 | -0.32 | -0.22 | 146.8294 | 147.6912 | 145.2067 | 0 |
| 1729112400 | 146.9411 | -1.81 | -1.22 | 148.9459 | 150.3786 | 146.4855 | 0 |
| 1729026000 | 148.7555 | 0.78 | 0.53 | 147.72219 | 149.0928 | 146.63069 | 0 |
| 1728939600 | 147.97659 | 1.46 | 0.99 | 146.3014 | 148.13149 | 145.9973 | 0 |
| 1728680400 | 146.5208 | 0.23 | 0.16 | 146.2938 | 148.60319 | 145.6638 | 0 |
| 1728594000 | 146.2894 | 1.86 | 1.29 | 144.3724 | 146.56379 | 143.5349 | 0 |
| 1728507600 | 144.4302 | 0.34 | 0.24 | 144.186 | 145.3151 | 143.4 | 0 |
| 1728421200 | 144.0898 | 0.45 | 0.31 | 142.71629 | 144.6334 | 142.5993 | 0 |
| 1728334800 | 143.644 | -3.75 | -2.54 | 147.391 | 147.51329 | 143.1745 | 0 |
| 1728075600 | 147.3919 | 0.78 | 0.53 | 146.7495 | 147.4127 | 145.4806 | 0 |
| 1727989200 | 146.61 | -0.54 | -0.37 | 146.2658 | 147.5187 | 145.5129 | 0 |
| 1727902800 | 147.1493 | -1.26 | -0.85 | 148.46289 | 150.31899 | 145.693 | 0 |
| 1727816400 | 148.4051 | -2.1 | -1.40 | 150.0034 | 150.6237 | 147.7213 | 0 |
| 1727730000 | 150.50819 | -1.42 | -0.93 | 152.1021 | 152.3384 | 148.9572 | 0 |
| 1727470800 | 151.9275 | -1.87 | -1.21 | 153.4839 | 153.5531 | 150.28039 | 0 |
| 1727384400 | 153.7948 | 0.97 | 0.64 | 153.2429 | 156.6372 | 152.6035 | 0 |
| 1727298000 | 152.8235 | 0.84 | 0.55 | 151.8046 | 153.3896 | 151.0332 | 0 |
| 1727211600 | 151.98249 | 2.43 | 1.63 | 149.4428 | 152.56639 | 149.4428 | 0 |
| 1727125200 | 149.5503 | 2.49 | 1.69 | 146.4229 | 150.31899 | 146.3307 | 0 |
| 1726866000 | 147.06469 | -0.45 | -0.31 | 148.1473 | 149.6741 | 146.11 | 0 |
| 1726779600 | 147.51499 | 1.04 | 0.71 | 146.4811 | 147.96279 | 145.1086 | 0 |
| 1726693200 | 146.4788 | 4.73 | 3.33 | 143.5063 | 146.68459 | 143.2819 | 0 |
| 1726606800 | 141.7528 | 0.51 | 0.36 | 141.3831 | 144.0445 | 140.1462 | 0 |
| 1726520400 | 141.247 | 1.49 | 1.07 | 140.00129 | 143.4574 | 139.4989 | 0 |
| 1726261200 | 139.7541 | 2.84 | 2.07 | 137.63229 | 140.81049 | 137.55359 | 0 |
| 1726174800 | 136.9134 | 1.04 | 0.77 | 136.4942 | 138.1507 | 136.2932 | 0 |
| 1726088400 | 135.872 | 1.63 | 1.21 | 134.4622 | 136.7088 | 134.3099 | 0 |
| 1726002000 | 134.2448 | -0.81 | -0.60 | 135.0162 | 135.7259 | 133.9759 | 0 |
| 1725915600 | 135.0542 | 2.52 | 1.90 | 132.8026 | 135.2364 | 132.6309 | 0 |
| 1725656400 | 132.5336 | -3 | -2.22 | 135.7066 | 135.97989 | 132.4184 | 0 |
| 1725570000 | 135.5376 | 0.65 | 0.48 | 135.425 | 136.4867 | 135.1498 | 0 |
| 1725483600 | 134.8881 | -1.71 | -1.25 | 136.0174 | 136.6385 | 134.425 | 0 |
| 1725397200 | 136.6009 | -0.59 | -0.43 | 136.73679 | 138.37979 | 136.3663 | 0 |
| 1725051600 | 137.19569 | -1.82 | -1.31 | 138.8559 | 139.885 | 136.8902 | 0 |
| 1724965200 | 139.0115 | -0.83 | -0.59 | 139.9403 | 140.2703 | 137.3083 | 0 |
| 1724878800 | 139.8402 | -0.41 | -0.29 | 140.0833 | 140.0833 | 138.2227 | 0 |
| 1724792400 | 140.246 | 1.87 | 1.35 | 138.5702 | 140.9338 | 138.5213 | 0 |
| 1724706000 | 138.3797 | 2.37 | 1.74 | 136.1456 | 138.65379 | 136.0826 | 0 |
| 1724446800 | 136.0109 | 2.85 | 2.14 | 133.3187 | 136.0765 | 133.3187 | 0 |
| 1724360400 | 133.1636 | -0.88 | -0.66 | 134.0295 | 134.29839 | 132.7442 | 0 |
| 1724274000 | 134.0456 | 0.79 | 0.59 | 133.16919 | 134.5101 | 132.422 | 0 |
