Hot Features
프리미엄
DJ Commodity Index Soybeans (DJCISO)
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 | 186.0322 | 0.8 | 0.43 | 185.5587 | 186.6004 | 184.7064 | 0 |
| 1732226400 | 185.2273 | -2.41 | -1.29 | 188.3523 | 189.1572 | 184.9432 | 0 |
| 1732140000 | 187.642 | -1.56 | -0.83 | 187.9735 | 188.4943 | 186.6004 | 0 |
| 1732053600 | 189.2045 | -1.99 | -1.04 | 190.3883 | 191.1932 | 188.4943 | 0 |
| 1731967200 | 191.1932 | 1.8 | 0.95 | 187.9735 | 191.1932 | 187.4053 | 0 |
| 1731708000 | 189.3939 | 2.23 | 1.19 | 187.8314 | 190.3883 | 187.7841 | 0 |
| 1731621600 | 187.1686 | -3.84 | -2.01 | 191.4299 | 191.6667 | 187.0265 | 0 |
| 1731535200 | 191.0038 | -0.28 | -0.15 | 190.2462 | 191.6667 | 189.7254 | 0 |
| 1731448800 | 191.2879 | -2.04 | -1.05 | 192.2348 | 193.5133 | 190.1515 | 0 |
| 1731362400 | 193.3239 | -1.75 | -0.90 | 196.4962 | 196.8277 | 193.0871 | 0 |
| 1731103200 | 195.0758 | 1.04 | 0.54 | 192.9451 | 197.6799 | 192.7083 | 0 |
| 1731016800 | 194.0341 | 4.02 | 2.12 | 191.572 | 194.3655 | 189.536 | 0 |
| 1730930400 | 190.0095 | 0.33 | 0.17 | 186.8371 | 190.8144 | 185.9848 | 0 |
| 1730844000 | 189.678 | 0.9 | 0.48 | 189.1098 | 190.5303 | 189.0625 | 0 |
| 1730757600 | 188.7784 | 0.57 | 0.30 | 190.1989 | 190.9091 | 188.2576 | 0 |
| 1730494800 | 188.2102 | 0 | 0.00 | 189.4886 | 191.0511 | 187.2633 | 0 |
| 1730408400 | 188.2102 | 0.66 | 0.35 | 187.6894 | 189.2519 | 187.642 | 0 |
| 1730322000 | 187.5473 | 2.04 | 1.10 | 186.0322 | 188.0208 | 185.7481 | 0 |
| 1730235600 | 185.5114 | -1.23 | -0.66 | 187.4053 | 187.7367 | 185.3693 | 0 |
| 1730149200 | 186.7424 | -2.13 | -1.13 | 188.2102 | 188.3049 | 186.6951 | 0 |
| 1729890000 | 188.8731 | -1.28 | -0.67 | 189.2992 | 190.1042 | 188.2576 | 0 |
| 1729803600 | 190.1515 | -0.05 | -0.02 | 191.0985 | 192.7557 | 189.8674 | 0 |
| 1729717200 | 190.1989 | 0.81 | 0.43 | 189.3466 | 190.8144 | 188.3049 | 0 |
| 1729630800 | 189.3939 | 1.8 | 0.96 | 187.2159 | 190.0568 | 186.8845 | 0 |
| 1729544400 | 187.5947 | 1.04 | 0.56 | 186.6951 | 188.1155 | 186.411 | 0 |
| 1729285200 | 186.553 | -2.84 | -1.50 | 189.4886 | 190.0095 | 186.1269 | 0 |
| 1729198800 | 189.3939 | 0.85 | 0.45 | 187.0739 | 189.4413 | 185.7481 | 0 |
| 1729112400 | 188.5417 | -1.61 | -0.85 | 191.0985 | 191.7614 | 188.2576 | 0 |
| 1729026000 | 190.1515 | -1.56 | -0.82 | 190.0095 | 190.5777 | 188.589 | 0 |
| 1728939600 | 191.714 | -1.89 | -0.98 | 192.6136 | 193.9394 | 191.5246 | 0 |
| 1728680400 | 193.608 | -1.02 | -0.53 | 195.7386 | 196.9223 | 193.1818 | 0 |
| 1728594000 | 194.6307 | -0.72 | -0.37 | 195.8523 | 196.0511 | 194.1951 | 0 |
| 1728507600 | 195.3504 | 1.35 | 0.70 | 195.6061 | 195.9375 | 193.6458 | 0 |
| 1728421200 | 193.9962 | -2.59 | -1.32 | 195.0758 | 195.4735 | 192.9924 | 0 |
| 1728334800 | 196.5909 | 0 | 0.00 | 195.7292 | 197.4148 | 195.625 | 0 |
| 1728075600 | 196.5909 | -1.47 | -0.74 | 198.7216 | 199.858 | 196.3068 | 0 |
| 1727989200 | 198.0587 | -1.94 | -0.97 | 198.6742 | 200 | 197.3011 | 0 |
| 1727902800 | 200 | -0.09 | -0.05 | 201.1364 | 201.4678 | 197.4432 | 0 |
| 1727816400 | 200.0947 | -0.62 | -0.31 | 198.2481 | 201.7992 | 197.9167 | 0 |
| 1727730000 | 200.7102 | -0.76 | -0.38 | 199.858 | 202.6042 | 199.4318 | 0 |
| 1727470800 | 201.4678 | 4.02 | 2.04 | 197.7746 | 202.5095 | 196.7803 | 0 |
| 1727384400 | 197.4432 | -1.94 | -0.97 | 200.0947 | 201.6572 | 197.1591 | 0 |
| 1727298000 | 199.3845 | 2.18 | 1.10 | 196.0701 | 199.5739 | 195.3598 | 0 |
| 1727211600 | 197.2064 | 0.71 | 0.36 | 196.733 | 200.4261 | 196.5436 | 0 |
| 1727125200 | 196.4962 | 4.73 | 2.47 | 192.9451 | 197.2538 | 192.8977 | 0 |
| 1726866000 | 191.7614 | -0.09 | -0.05 | 192.7083 | 192.9924 | 189.6307 | 0 |
| 1726779600 | 191.8561 | -0.24 | -0.12 | 191.572 | 192.803 | 190.7197 | 0 |
| 1726693200 | 192.0928 | 1.85 | 0.97 | 193.0398 | 193.4186 | 190.5777 | 0 |
| 1726606800 | 190.2462 | -0.19 | -0.10 | 190.4356 | 191.4773 | 189.8201 | 0 |
| 1726520400 | 190.4356 | -0.14 | -0.07 | 189.4413 | 191.6667 | 189.2519 | 0 |
| 1726261200 | 190.5777 | -0.99 | -0.52 | 192.0455 | 193.2292 | 189.8201 | 0 |
| 1726174800 | 191.572 | 2.23 | 1.18 | 190.2936 | 192.5663 | 188.9205 | 0 |
| 1726088400 | 189.3466 | 0.52 | 0.28 | 190.8144 | 190.9091 | 188.589 | 0 |
| 1726002000 | 188.8258 | -3.98 | -2.06 | 190.9091 | 191.0985 | 188.6364 | 0 |
| 1725915600 | 192.803 | 2.32 | 1.22 | 191.1932 | 193.1818 | 190.8617 | 0 |
| 1725656400 | 190.483 | -3.36 | -1.73 | 193.5133 | 195.3125 | 190.3409 | 0 |
| 1725570000 | 193.8447 | 0.62 | 0.32 | 192.1402 | 193.9394 | 191.2879 | 0 |
| 1725483600 | 193.2292 | 1.75 | 0.91 | 189.9148 | 193.7027 | 189.8674 | 0 |
| 1725397200 | 191.4773 | 1.75 | 0.92 | 190.3409 | 194.0341 | 188.9205 | 0 |
| 1725051600 | 189.7254 | 1.99 | 1.06 | 189.9148 | 190.8617 | 187.4527 | 0 |
| 1724965200 | 187.7367 | 2.79 | 1.51 | 186.0322 | 187.9735 | 185.7955 | 0 |
| 1724878800 | 184.9432 | -1.85 | -0.99 | 185.9848 | 186.411 | 184.233 | 0 |
| 1724792400 | 186.7898 | 0.95 | 0.51 | 185.5114 | 187.7367 | 185.0852 | 0 |
| 1724706000 | 185.8428 | 1.66 | 0.90 | 183.428 | 185.9848 | 182.2443 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
