Hot Features
프리미엄
DJ Commodity Index Silver (DJCISI)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 614.662 | 6.59 | 1.08 | 616.3083 | 617.8578 | 608.9483 | 0 |
| 1732226400 | 608.07669 | -0.29 | -0.05 | 615.6304 | 615.7273 | 603.2346 | 0 |
| 1732140000 | 608.3672 | -5.81 | -0.95 | 609.2388 | 614.9525 | 606.5272 | 0 |
| 1732053600 | 614.1778 | 2.81 | 0.46 | 614.85569 | 620.4726 | 611.1757 | 0 |
| 1731967200 | 611.3694 | 14.04 | 2.35 | 604.5904 | 615.5336 | 602.6535 | 0 |
| 1731708000 | 597.3271 | -3.1 | -0.52 | 596.74609 | 606.5272 | 595.3903 | 0 |
| 1731621600 | 600.4261 | -1.84 | -0.31 | 587.8365 | 601.4914 | 584.5439 | 0 |
| 1731535200 | 602.2661 | -0.54 | -0.09 | 606.91459 | 612.9188 | 599.6514 | 0 |
| 1731448800 | 602.8084 | 2.92 | 0.49 | 597.056 | 604.51289 | 593.5503 | 0 |
| 1731362400 | 599.88379 | -11.04 | -1.81 | 613.46119 | 618.09029 | 596.1457 | 0 |
| 1731103200 | 610.9239 | -7.77 | -1.26 | 614.7782 | 622.3513 | 610.71079 | 0 |
| 1731016800 | 618.6907 | 11.49 | 1.89 | 607.2439 | 621.2861 | 604.784 | 0 |
| 1730930400 | 607.2051 | -27.21 | -4.29 | 626.9611 | 629.479 | 599.3608 | 0 |
| 1730844000 | 634.418 | 2.23 | 0.35 | 631.80319 | 640.1317 | 631.80319 | 0 |
| 1730757600 | 632.1906 | 1.45 | 0.23 | 634.999 | 639.1633 | 628.1232 | 0 |
| 1730494800 | 630.7379 | -4.55 | -0.72 | 634.6117 | 644.0054 | 630.7379 | 0 |
| 1730408400 | 635.28959 | -24.02 | -3.64 | 655.336 | 656.1108 | 632.4811 | 0 |
| 1730322000 | 659.3066 | -8.62 | -1.29 | 667.054 | 667.4414 | 650.2034 | 0 |
| 1730235600 | 667.9256 | 10.07 | 1.53 | 660.8561 | 672.4772 | 657.5634 | 0 |
| 1730149200 | 657.854 | 3.39 | 0.52 | 653.30229 | 661.534 | 648.26649 | 0 |
| 1729890000 | 654.4645 | -1.36 | -0.21 | 651.2686 | 662.3087 | 644.1991 | 0 |
| 1729803600 | 655.8203 | 1.45 | 0.22 | 666.0856 | 667.7319 | 647.4918 | 0 |
| 1729717200 | 654.3676 | -24.7 | -3.64 | 674.8983 | 676.4478 | 651.17179 | 0 |
| 1729630800 | 679.0626 | 20.82 | 3.16 | 665.7951 | 679.1594 | 664.9235 | 0 |
| 1729544400 | 658.2413 | 14.24 | 2.21 | 659.7908 | 667.7319 | 652.1402 | 0 |
| 1729285200 | 644.0054 | 28.28 | 4.59 | 623.37789 | 645.6518 | 622.1189 | 0 |
| 1729198800 | 615.7273 | -3.49 | -0.56 | 614.3715 | 623.7653 | 610.1104 | 0 |
| 1729112400 | 619.2136 | 3.87 | 0.63 | 619.1168 | 627.0579 | 615.0494 | 0 |
| 1729026000 | 615.33989 | 8.33 | 1.37 | 606.4304 | 617.4705 | 602.2661 | 0 |
| 1728939600 | 607.0114 | -8.33 | -1.35 | 613.0157 | 614.662 | 604.784 | 0 |
| 1728680400 | 615.33989 | 9.39 | 1.55 | 607.0114 | 616.7926 | 606.4304 | 0 |
| 1728594000 | 605.9462 | 12.01 | 2.02 | 595.8745 | 608.1735 | 593.35659 | 0 |
| 1728507600 | 593.9376 | 1.45 | 0.25 | 596.8429 | 600.4261 | 589.5797 | 0 |
| 1728421200 | 592.485 | -28.08 | -4.53 | 607.6893 | 613.8873 | 587.9334 | 0 |
| 1728334800 | 620.5694 | -7.75 | -1.23 | 623.1842 | 625.7021 | 613.20939 | 0 |
| 1728075600 | 628.3169 | 1.45 | 0.23 | 627.1548 | 643.4244 | 615.1462 | 0 |
| 1727989200 | 626.8642 | 8.04 | 1.30 | 614.4683 | 629.1885 | 613.4999 | 0 |
| 1727902800 | 618.82629 | 5.71 | 0.93 | 614.3715 | 631.1253 | 613.20939 | 0 |
| 1727816400 | 613.11249 | 3.97 | 0.65 | 611.6599 | 622.4095 | 611.0788 | 0 |
| 1727730000 | 609.142 | -5.62 | -0.91 | 617.1799 | 617.1799 | 604.3967 | 0 |
| 1727470800 | 614.7589 | -11.33 | -1.81 | 619.6979 | 631.2222 | 613.8873 | 0 |
| 1727384400 | 626.0895 | 3.58 | 0.58 | 625.6053 | 639.2601 | 620.5694 | 0 |
| 1727298000 | 622.5063 | -5.04 | -0.80 | 620.6663 | 630.4474 | 617.3736 | 0 |
| 1727211600 | 627.5421 | 25.28 | 4.20 | 603.2346 | 630.15689 | 601.87879 | 0 |
| 1727125200 | 602.2661 | -7.36 | -1.21 | 598.8766 | 606.6241 | 594.2282 | 0 |
| 1726866000 | 609.6262 | 1.36 | 0.22 | 610.4009 | 615.0494 | 604.68719 | 0 |
| 1726779600 | 608.2704 | 13.85 | 2.33 | 608.65779 | 612.5315 | 599.4577 | 0 |
| 1726693200 | 594.42179 | -5.71 | -0.95 | 599.0703 | 600.9103 | 593.9376 | 0 |
| 1726606800 | 600.13559 | -3.78 | -0.63 | 604.1061 | 607.1083 | 597.81129 | 0 |
| 1726520400 | 603.9125 | 3.78 | 0.63 | 604.4935 | 607.883 | 599.55449 | 0 |
| 1726261200 | 600.13559 | 17.43 | 2.99 | 588.3207 | 605.7525 | 586.48069 | 0 |
| 1726174800 | 582.7039 | 22.66 | 4.05 | 564.98159 | 584.447 | 562.4637 | 0 |
| 1726088400 | 560.0426 | 5.71 | 1.03 | 564.6911 | 565.2721 | 550.0678 | 0 |
| 1726002000 | 554.3289 | -0.1 | -0.02 | 557.5247 | 559.4616 | 549.3899 | 0 |
| 1725915600 | 554.4257 | 8.33 | 1.53 | 550.26149 | 555.9752 | 549.0025 | 0 |
| 1725656400 | 546.0972 | -17.72 | -3.14 | 565.56269 | 570.6953 | 542.514 | 0 |
| 1725570000 | 563.81949 | 11.52 | 2.09 | 555.5878 | 571.9543 | 555.29729 | 0 |
| 1725483600 | 552.2952 | 2.71 | 0.49 | 546.6783 | 555.9752 | 544.5477 | 0 |
| 1725397200 | 549.5836 | -15.69 | -2.78 | 558.9773 | 559.3647 | 543.96669 | 0 |
| 1725051600 | 565.2721 | -15.3 | -2.64 | 578.8301 | 581.0575 | 563.33529 | 0 |
| 1724965200 | 580.5733 | 5.62 | 0.98 | 581.2512 | 582.7039 | 573.3101 | 0 |
| 1724878800 | 574.9564 | -15.3 | -2.59 | 580.3796 | 582.02599 | 571.4701 | 0 |
| 1724792400 | 590.2576 | 0.58 | 0.10 | 588.1271 | 590.9355 | 584.1565 | 0 |
| 1724706000 | 589.6765 | 3 | 0.51 | 590.8387 | 594.0345 | 584.7376 | 0 |
