Hot Features
프리미엄
DJ Commodity Index Soybeans TR (DJCISOT)
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 | 435.0335 | -3.57 | -0.81 | 435.8018 | 437.0091 | 432.6187 | 0 |
| 1732053600 | 438.6014 | -4.55 | -1.03 | 441.3451 | 443.2108 | 436.9552 | 0 |
| 1731967200 | 443.1561 | 4.33 | 0.99 | 435.6942 | 443.1561 | 434.3774 | 0 |
| 1731708000 | 438.8236 | 5.21 | 1.20 | 435.2038 | 441.1272 | 435.0941 | 0 |
| 1731621600 | 433.6146 | -8.83 | -2.00 | 443.4856 | 444.034 | 433.2855 | 0 |
| 1731535200 | 442.4439 | -0.6 | -0.14 | 440.6893 | 443.9792 | 439.483 | 0 |
| 1731448800 | 443.0472 | -4.66 | -1.04 | 445.2402 | 448.2008 | 440.4156 | 0 |
| 1731362400 | 447.7067 | -3.89 | -0.86 | 455.0524 | 455.8199 | 447.1585 | 0 |
| 1731103200 | 451.5952 | 2.47 | 0.55 | 446.6633 | 457.623 | 446.1153 | 0 |
| 1731016800 | 449.1283 | 9.37 | 2.13 | 443.43 | 449.8954 | 438.7179 | 0 |
| 1730930400 | 439.7592 | 0.82 | 0.19 | 432.418 | 441.6219 | 430.4457 | 0 |
| 1730844000 | 438.9378 | 2.14 | 0.49 | 437.6231 | 440.9098 | 437.5135 | 0 |
| 1730757600 | 436.8021 | 1.48 | 0.34 | 440.0883 | 441.7315 | 435.5971 | 0 |
| 1730494800 | 435.3237 | 0.05 | 0.01 | 438.2803 | 441.8938 | 433.1337 | 0 |
| 1730408400 | 435.2691 | 1.59 | 0.37 | 434.0648 | 437.6779 | 433.9553 | 0 |
| 1730322000 | 433.6819 | 4.76 | 1.11 | 430.1787 | 434.7767 | 429.5219 | 0 |
| 1730235600 | 428.9207 | -2.79 | -0.65 | 433.2991 | 434.0653 | 428.5923 | 0 |
| 1730149200 | 431.7125 | -4.76 | -1.09 | 435.1054 | 435.3242 | 431.6031 | 0 |
| 1729890000 | 436.4726 | -2.9 | -0.66 | 437.4572 | 439.3171 | 435.0503 | 0 |
| 1729803600 | 439.3711 | -0.05 | -0.01 | 441.559 | 445.3877 | 438.7148 | 0 |
| 1729717200 | 439.4251 | 1.91 | 0.44 | 437.4563 | 440.847 | 435.05 | 0 |
| 1729630800 | 437.5106 | 4.21 | 0.97 | 432.4798 | 439.0417 | 431.7143 | 0 |
| 1729544400 | 433.3001 | 2.57 | 0.60 | 431.2225 | 434.503 | 430.5664 | 0 |
| 1729285200 | 430.7314 | -6.5 | -1.49 | 437.5085 | 438.7109 | 429.7476 | 0 |
| 1729198800 | 437.2348 | 2.02 | 0.46 | 431.8793 | 437.3441 | 428.8191 | 0 |
| 1729112400 | 435.2125 | -3.66 | -0.83 | 441.1137 | 442.6437 | 434.5569 | 0 |
| 1729026000 | 438.8727 | -3.55 | -0.80 | 438.5449 | 439.8561 | 435.2669 | 0 |
| 1728939600 | 442.4223 | -4.16 | -0.93 | 444.4981 | 447.5572 | 441.9853 | 0 |
| 1728680400 | 446.5799 | -3.71 | -0.82 | 451.4874 | 454.226 | 445.594 | 0 |
| 1728594000 | 450.2903 | -3.06 | -0.68 | 453.1034 | 453.5869 | 449.2573 | 0 |
| 1728507600 | 453.3551 | 1.71 | 0.38 | 453.8621 | 454.6338 | 449.2765 | 0 |
| 1728421200 | 451.6453 | -7.6 | -1.65 | 454.123 | 455.03 | 449.2561 | 0 |
| 1728334800 | 459.2417 | -1.49 | -0.32 | 457.2438 | 461.2396 | 457.0218 | 0 |
| 1728075600 | 460.7329 | -3.38 | -0.73 | 465.7257 | 468.3886 | 460.0672 | 0 |
| 1727989200 | 464.114 | -4.49 | -0.96 | 465.5562 | 468.6625 | 462.339 | 0 |
| 1727902800 | 468.6036 | -0.16 | -0.03 | 471.2657 | 472.0422 | 462.6136 | 0 |
| 1727816400 | 468.7664 | -1.38 | -0.29 | 464.4409 | 472.7592 | 463.6646 | 0 |
| 1727730000 | 470.1492 | -1.59 | -0.34 | 468.153 | 474.585 | 467.155 | 0 |
| 1727470800 | 471.744 | 9.48 | 2.05 | 463.0974 | 474.1828 | 460.7694 | 0 |
| 1727384400 | 462.2627 | -4.49 | -0.96 | 468.4698 | 472.1275 | 461.5977 | 0 |
| 1727298000 | 466.7479 | 5.16 | 1.12 | 458.9901 | 467.1912 | 457.3277 | 0 |
| 1727211600 | 461.5913 | 1.72 | 0.37 | 460.4832 | 469.1266 | 460.04 | 0 |
| 1727125200 | 459.8708 | 11.26 | 2.51 | 451.5609 | 461.6435 | 451.4501 | 0 |
| 1726866000 | 448.6123 | -0.16 | -0.04 | 450.8274 | 451.4919 | 443.6284 | 0 |
| 1726779600 | 448.7743 | -0.49 | -0.11 | 448.1098 | 450.9891 | 446.1165 | 0 |
| 1726693200 | 449.2684 | 4.38 | 0.98 | 451.4828 | 452.3686 | 445.7252 | 0 |
| 1726606800 | 444.8911 | -0.38 | -0.09 | 445.3339 | 447.7695 | 443.8947 | 0 |
| 1726520400 | 445.2748 | -0.15 | -0.03 | 442.9502 | 448.1528 | 442.5074 | 0 |
| 1726261200 | 445.424 | -2.26 | -0.51 | 448.8542 | 451.6204 | 443.6536 | 0 |
| 1726174800 | 447.6864 | 5.26 | 1.19 | 444.6993 | 450.0097 | 441.4909 | 0 |
| 1726088400 | 442.4261 | 1.28 | 0.29 | 445.8553 | 446.0765 | 440.6562 | 0 |
| 1726002000 | 441.1489 | -9.23 | -2.05 | 446.0155 | 446.4579 | 440.7065 | 0 |
| 1725915600 | 450.378 | 5.6 | 1.26 | 446.618 | 451.2627 | 445.8439 | 0 |
| 1725656400 | 444.7737 | -7.79 | -1.72 | 451.8484 | 456.049 | 444.4421 | 0 |
| 1725570000 | 452.5593 | 1.5 | 0.33 | 448.5803 | 452.7803 | 446.5908 | 0 |
| 1725483600 | 451.0597 | 4.15 | 0.93 | 443.3239 | 452.1649 | 443.2134 | 0 |
| 1725397200 | 446.9087 | 4.33 | 0.98 | 444.2568 | 452.8755 | 440.9419 | 0 |
| 1725051600 | 442.5738 | 4.7 | 1.07 | 443.0156 | 445.2243 | 437.273 | 0 |
| 1724965200 | 437.8746 | 6.57 | 1.52 | 433.8995 | 438.4267 | 433.3474 | 0 |
| 1724878800 | 431.2998 | -4.25 | -0.97 | 433.7287 | 434.7223 | 429.6437 | 0 |
| 1724792400 | 435.5449 | 2.27 | 0.52 | 432.5644 | 437.7527 | 431.5709 | 0 |
| 1724706000 | 433.2768 | 4.04 | 0.94 | 427.6478 | 433.608 | 424.8884 | 0 |
| 1724446800 | 429.2318 | 5.02 | 1.18 | 425.8116 | 430.1144 | 425.3703 | 0 |
| 1724360400 | 424.2071 | -8.76 | -2.02 | 430.7155 | 431.3773 | 423.7659 | 0 |
| 1724274000 | 432.9708 | 2.16 | 0.50 | 431.8678 | 434.4046 | 430.1031 | 0 |
