Hot Features
프리미엄
DJ Commodity Index Soybeans TR (DJCISOT)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 459.4357 | -7.54 | -1.61 | 464.166 | 464.496 | 458.5557 | 0 |
| 1738188000 | 466.9714 | 7.09 | 1.54 | 463.0116 | 467.0814 | 461.5817 | 0 |
| 1738101600 | 459.8779 | 0.27 | 0.06 | 458.2282 | 462.1875 | 458.1183 | 0 |
| 1738015200 | 459.6042 | -4.89 | -1.05 | 460.044 | 462.3533 | 458.3945 | 0 |
| 1737756000 | 464.4985 | -5.11 | -1.09 | 463.6191 | 467.3567 | 460.8709 | 0 |
| 1737669600 | 469.6099 | 5.33 | 1.15 | 461.4762 | 473.1271 | 461.0365 | 0 |
| 1737583200 | 464.2793 | -3.46 | -0.74 | 466.6971 | 471.9724 | 462.4109 | 0 |
| 1737496800 | 467.7411 | 13.4 | 2.95 | 461.1477 | 469.1696 | 459.9389 | 0 |
| 1737151200 | 454.3399 | 5.98 | 1.33 | 450.3857 | 456.5366 | 447.7496 | 0 |
| 1737064800 | 448.3557 | -8.84 | -1.93 | 452.8585 | 453.6273 | 447.6968 | 0 |
| 1736978400 | 457.1975 | -2.25 | -0.49 | 461.0409 | 462.9077 | 456.8681 | 0 |
| 1736892000 | 459.4493 | -2.47 | -0.53 | 463.7314 | 467.245 | 458.3513 | 0 |
| 1736805600 | 461.9202 | 11.91 | 2.65 | 453.9058 | 462.4691 | 450.9416 | 0 |
| 1736546400 | 450.0146 | 13.71 | 3.14 | 440.9056 | 453.746 | 439.0399 | 0 |
| 1736373600 | 436.3034 | -1.48 | -0.34 | 437.4006 | 439.3756 | 435.3159 | 0 |
| 1736287200 | 437.7881 | 0.49 | 0.11 | 433.2901 | 438.1172 | 432.7415 | 0 |
| 1736200800 | 437.2979 | 2.35 | 0.54 | 440.4791 | 443.1118 | 436.8591 | 0 |
| 1735941600 | 434.9498 | -9.16 | -2.06 | 442.0775 | 442.4065 | 433.4146 | 0 |
| 1735855200 | 444.1085 | 1.64 | 0.37 | 443.2313 | 445.5338 | 440.2709 | 0 |
| 1735682400 | 442.4689 | 8.27 | 1.91 | 436.1111 | 443.3458 | 435.4534 | 0 |
| 1735596000 | 434.1962 | 0.59 | 0.14 | 436.3883 | 440.3341 | 432.6618 | 0 |
| 1735336800 | 433.6038 | -3.45 | -0.79 | 436.2333 | 437.1099 | 433.2751 | 0 |
| 1735250400 | 437.0581 | 7.77 | 1.81 | 430.0467 | 437.1677 | 429.9372 | 0 |
| 1735077600 | 429.2878 | 1.58 | 0.37 | 428.8497 | 430.0545 | 427.8639 | 0 |
| 1734991200 | 427.7038 | -1.71 | -0.40 | 429.1275 | 430.3321 | 426.1706 | 0 |
| 1734732000 | 429.4126 | 5.41 | 1.28 | 426.0188 | 430.1789 | 425.6904 | 0 |
| 1734645600 | 423.9979 | 5.96 | 1.43 | 418.6342 | 423.9979 | 416.445 | 0 |
| 1734559200 | 418.0373 | -10.57 | -2.47 | 424.4948 | 425.1515 | 417.3806 | 0 |
| 1734472800 | 428.603 | -3.23 | -0.75 | 432.5427 | 432.5427 | 425.5388 | 0 |
| 1734386400 | 431.8348 | -3.13 | -0.72 | 437.4154 | 437.4154 | 431.1783 | 0 |
| 1734127200 | 434.9607 | -3.53 | -0.81 | 436.8203 | 437.6953 | 434.5232 | 0 |
| 1734040800 | 438.4951 | -0.17 | -0.04 | 437.1588 | 439.7657 | 435.8882 | 0 |
| 1733954400 | 438.6614 | 0.75 | 0.17 | 437.7401 | 440.6137 | 435.0859 | 0 |
| 1733868000 | 437.9069 | 2.25 | 0.52 | 436.326 | 439.927 | 436.1064 | 0 |
| 1733781600 | 435.6588 | -1.66 | -0.38 | 437.8127 | 441.5931 | 434.0103 | 0 |
| 1733522400 | 437.3219 | 0.38 | 0.09 | 436.4421 | 438.8616 | 434.6825 | 0 |
| 1733436000 | 436.9383 | 3.79 | 0.88 | 434.6291 | 437.2682 | 432.4298 | 0 |
| 1733349600 | 433.1463 | -2.92 | -0.67 | 433.3662 | 434.2458 | 431.2772 | 0 |
| 1733263200 | 436.0614 | 2.58 | 0.60 | 435.1819 | 439.3595 | 434.0825 | 0 |
| 1733176800 | 433.4795 | -2.04 | -0.47 | 433.3696 | 435.3482 | 429.8521 | 0 |
| 1732917600 | 435.5169 | 1.1 | 0.25 | 434.6378 | 438.5936 | 432.0006 | 0 |
| 1732744800 | 434.4207 | 2.14 | 0.50 | 434.8601 | 436.9474 | 433.3222 | 0 |
| 1732658400 | 432.2802 | -0.28 | -0.06 | 432.2802 | 435.4656 | 429.2046 | 0 |
| 1732572000 | 432.5563 | 1.15 | 0.27 | 434.7529 | 435.302 | 432.0072 | 0 |
| 1732312800 | 431.4081 | 1.92 | 0.45 | 430.3102 | 432.7255 | 428.334 | 0 |
| 1732226400 | 429.4887 | -5.54 | -1.27 | 436.7338 | 438.5999 | 428.8301 | 0 |
| 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 |
