Hot Features
프리미엄
DJ US Commodity Chemicals Total Stock Market (DWCCHC)
DOWI
실시간 차트, 분석 도구 및 가격을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 8102.69 | -1.67 | -0.02 | 8103.89 | 8111.77 | 8033.83 | 0 |
| 1732917600 | 8104.36 | 41.42 | 0.51 | 8045.5 | 8110.37 | 8037.05 | 0 |
| 1732744800 | 8062.94 | 3.04 | 0.04 | 8061.51 | 8113.52 | 8059.7 | 0 |
| 1732658400 | 8059.9 | -28.41 | -0.35 | 8056.54 | 8060.17 | 8005.22 | 0 |
| 1732572000 | 8088.31 | 42.31 | 0.53 | 8059.82 | 8114.34 | 8058.62 | 0 |
| 1732312800 | 8046 | 35.72 | 0.45 | 8010.25 | 8061.25 | 7999.48 | 0 |
| 1732226400 | 8010.28 | 80.28 | 1.01 | 7944.96 | 8010.47 | 7911.93 | 0 |
| 1732140000 | 7930 | 69.83 | 0.89 | 7859.35 | 7936.38 | 7829.87 | 0 |
| 1732053600 | 7860.17 | -62.39 | -0.79 | 7845.33 | 7860.72 | 7789.04 | 0 |
| 1731967200 | 7922.56 | 56.79 | 0.72 | 7850.95 | 7926.08 | 7850.95 | 0 |
| 1731708000 | 7865.77 | -50.38 | -0.64 | 7887.4 | 7897.32 | 7838.87 | 0 |
| 1731621600 | 7916.15 | -34.09 | -0.43 | 7945.75 | 7964.79 | 7908.63 | 0 |
| 1731535200 | 7950.24 | 7.05 | 0.09 | 7924.37 | 7964.88 | 7887.47 | 0 |
| 1731448800 | 7943.19 | -61.65 | -0.77 | 8019.7 | 8037.17 | 7914.34 | 0 |
| 1731362400 | 8004.84 | -27.05 | -0.34 | 8031.94 | 8081.44 | 7985.31 | 0 |
| 1731103200 | 8031.89 | -115.36 | -1.42 | 8109.56 | 8109.56 | 8022.42 | 0 |
| 1731016800 | 8147.25 | 61.54 | 0.76 | 8098.18 | 8184.8 | 8098.18 | 0 |
| 1730930400 | 8085.71 | 128.32 | 1.61 | 8122.3 | 8130.96 | 8003.8 | 0 |
| 1730844000 | 7957.39 | -27.61 | -0.35 | 7967.18 | 8017.03 | 7929.24 | 0 |
| 1730757600 | 7985 | -30.33 | -0.38 | 8018.85 | 8050.83 | 7952.55 | 0 |
| 1730494800 | 8015.33 | -1.06 | -0.01 | 8020.86 | 8062.64 | 7993.43 | 0 |
| 1730408400 | 8016.39 | -202.67 | -2.47 | 8012.11 | 8097.05 | 8010.48 | 0 |
| 1730322000 | 8219.06 | -25.02 | -0.30 | 8229.93 | 8264.9599 | 8204.24 | 0 |
| 1730235600 | 8244.08 | -48.7 | -0.59 | 8258.06 | 8278.42 | 8225.54 | 0 |
| 1730149200 | 8292.78 | 35.37 | 0.43 | 8294.61 | 8315.08 | 8250.8799 | 0 |
| 1729890000 | 8257.41 | -69.24 | -0.83 | 8330.79 | 8349.56 | 8252.56 | 0 |
| 1729803600 | 8326.65 | -53.53 | -0.64 | 8391.31 | 8391.31 | 8288.95 | 0 |
| 1729717200 | 8380.18 | -84.78 | -1.00 | 8425.06 | 8444.67 | 8355.02 | 0 |
| 1729630800 | 8464.9599 | -27.66 | -0.33 | 8461.69 | 8473.14 | 8404.67 | 0 |
| 1729544400 | 8492.62 | -69.82 | -0.82 | 8537.61 | 8543.66 | 8458.85 | 0 |
| 1729285200 | 8562.44 | 14.48 | 0.17 | 8533.4 | 8570.54 | 8502.76 | 0 |
| 1729198800 | 8547.9599 | 28.97 | 0.34 | 8544.7 | 8559.3799 | 8516.68 | 0 |
| 1729112400 | 8518.99 | 65.14 | 0.77 | 8442.29 | 8536.32 | 8440.3 | 0 |
| 1729026000 | 8453.85 | 20.41 | 0.24 | 8433.48 | 8501.66 | 8422.69 | 0 |
| 1728939600 | 8433.44 | 49.54 | 0.59 | 8377.76 | 8441 | 8368.18 | 0 |
| 1728680400 | 8383.9 | 62.4 | 0.75 | 8349.91 | 8401.37 | 8345.02 | 0 |
| 1728594000 | 8321.5 | 7.86 | 0.09 | 8327.37 | 8389.89 | 8295.25 | 0 |
| 1728507600 | 8313.64 | 26.34 | 0.32 | 8270.81 | 8345.28 | 8260.12 | 0 |
| 1728421200 | 8287.3 | 17.29 | 0.21 | 8258.27 | 8293.9599 | 8221.36 | 0 |
| 1728334800 | 8270.01 | 59.65 | 0.73 | 8160.21 | 8309.26 | 8160.21 | 0 |
| 1728075600 | 8210.36 | 16.02 | 0.20 | 8231.55 | 8238.54 | 8158.75 | 0 |
| 1727989200 | 8194.34 | -97.45 | -1.18 | 8231.58 | 8245.56 | 8176.58 | 0 |
| 1727902800 | 8291.79 | -0.03 | -0.00 | 8287.07 | 8329.35 | 8259.77 | 0 |
| 1727816400 | 8291.82 | -59.13 | -0.71 | 8331.84 | 8347.49 | 8279 | 0 |
| 1727730000 | 8350.95 | -51.68 | -0.62 | 8405.65 | 8411.07 | 8299.7099 | 0 |
| 1727470800 | 8402.6299 | -9.65 | -0.11 | 8414.08 | 8467.28 | 8385.82 | 0 |
| 1727384400 | 8412.28 | 126.04 | 1.52 | 8332.55 | 8420.76 | 8319.11 | 0 |
| 1727298000 | 8286.24 | -50.51 | -0.61 | 8361.83 | 8366.8799 | 8257.81 | 0 |
| 1727211600 | 8336.75 | 87.8 | 1.06 | 8292.48 | 8350.89 | 8284.95 | 0 |
| 1727125200 | 8248.95 | 77.3 | 0.95 | 8209.62 | 8272.06 | 8189.81 | 0 |
| 1726866000 | 8171.65 | -8.39 | -0.10 | 8158.75 | 8174.05 | 8103.97 | 0 |
| 1726779600 | 8180.04 | 74.72 | 0.92 | 8212.76 | 8243.67 | 8169.2 | 0 |
| 1726693200 | 8105.32 | -74.12 | -0.91 | 8176.67 | 8177.29 | 8086.89 | 0 |
| 1726606800 | 8179.44 | 2.92 | 0.04 | 8196.1299 | 8241.65 | 8156.91 | 0 |
| 1726520400 | 8176.52 | 101.52 | 1.26 | 8155.37 | 8188.06 | 8108.32 | 0 |
| 1726261200 | 8075 | 43.82 | 0.55 | 8032.18 | 8128.9 | 8023.5 | 0 |
| 1726174800 | 8031.18 | 37.45 | 0.47 | 8010.68 | 8031.18 | 7936.17 | 0 |
| 1726088400 | 7993.73 | 35 | 0.44 | 7975.19 | 8001.24 | 7800.63 | 0 |
| 1726002000 | 7958.73 | -4.55 | -0.06 | 7955.66 | 7986.96 | 7911.93 | 0 |
| 1725915600 | 7963.28 | 105.83 | 1.35 | 7894.43 | 7997.61 | 7889.1 | 0 |
| 1725656400 | 7857.45 | -135.67 | -1.70 | 7966.56 | 8031.18 | 7851.01 | 0 |
| 1725570000 | 7993.12 | -91.74 | -1.13 | 8076.51 | 8076.99 | 7959.06 | 0 |
| 1725483600 | 8084.86 | -33 | -0.41 | 8142.13 | 8172.7 | 8079.77 | 0 |
| 1725397200 | 8117.86 | -124.97 | -1.52 | 8168.8 | 8202.92 | 8094.94 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
