Hot Features
프리미엄
DJ Commodity Index Inverse Crude Oil Enhanced ER (DC1ICLEP)
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 | 8.90026 | 0.07 | 0.74 | 8.79432 | 8.9130299 | 8.7471 | 0 |
| 1732053600 | 8.83516 | -0.01 | -0.15 | 8.86842 | 8.93364 | 8.77505 | 0 |
| 1731967200 | 8.8480399 | -0.31 | -3.33 | 9.123 | 9.19003 | 8.82068 | 0 |
| 1731708000 | 9.15316 | 0.21 | 2.30 | 9.07616 | 9.17927 | 8.94825 | 0 |
| 1731621600 | 8.94697 | -0.03 | -0.32 | 8.98512 | 9.02458 | 8.85093 | 0 |
| 1731535200 | 8.97587 | -0.04 | -0.44 | 9.02364 | 9.17224 | 8.9228 | 0 |
| 1731448800 | 9.01567 | -0.01 | -0.06 | 8.9984 | 9.0595199 | 8.88678 | 0 |
| 1731362400 | 9.0212299 | 0.27 | 3.12 | 8.74037 | 9.03871 | 8.73038 | 0 |
| 1731103200 | 8.7480499 | 0.22 | 2.55 | 8.6342199 | 8.80259 | 8.61406 | 0 |
| 1731016800 | 8.5308 | -0.09 | -1.01 | 8.62142 | 8.73088 | 8.47861 | 0 |
| 1730930400 | 8.6180299 | 0.03 | 0.39 | 8.7245 | 8.84484 | 8.5067799 | 0 |
| 1730844000 | 8.58435 | -0.05 | -0.63 | 8.63091 | 8.65007 | 8.5002 | 0 |
| 1730757600 | 8.63912 | -0.25 | -2.82 | 8.68988 | 8.74475 | 8.60117 | 0 |
| 1730494800 | 8.88956 | -0.03 | -0.39 | 8.74133 | 8.9076 | 8.64724 | 0 |
| 1730408400 | 8.92431 | -0.09 | -0.99 | 8.9821 | 9.05303 | 8.86126 | 0 |
| 1730322000 | 9.01368 | -0.19 | -2.07 | 9.14926 | 9.15748 | 8.9411 | 0 |
| 1730235600 | 9.20404 | 0.02 | 0.24 | 9.15362 | 9.26944 | 9.0269 | 0 |
| 1730149200 | 9.1820799 | 0.53 | 6.11 | 9.0290199 | 9.23269 | 9.01215 | 0 |
| 1729890000 | 8.65313 | -0.2 | -2.25 | 8.82463 | 8.87885 | 8.63421 | 0 |
| 1729803600 | 8.85235 | 0.08 | 0.88 | 8.65387 | 8.90197 | 8.58564 | 0 |
| 1729717200 | 8.77554 | 0.11 | 1.27 | 8.71637 | 8.85523 | 8.69343 | 0 |
| 1729630800 | 8.66584 | -0.21 | -2.38 | 8.94342 | 8.9649699 | 8.61894 | 0 |
| 1729544400 | 8.8775099 | -0.18 | -2.01 | 8.99352 | 9.01198 | 8.83137 | 0 |
| 1729285200 | 9.05928 | 0.18 | 1.98 | 8.84015 | 9.12008 | 8.83381 | 0 |
| 1729198800 | 8.88325 | -0.03 | -0.34 | 8.9241 | 9.02878 | 8.8424099 | 0 |
| 1729112400 | 8.91388 | 0.03 | 0.30 | 8.80724 | 8.99768 | 8.80343 | 0 |
| 1729026000 | 8.88733 | 0.38 | 4.46 | 8.8431599 | 8.98032 | 8.82107 | 0 |
| 1728939600 | 8.50749 | 0.17 | 2.06 | 8.47074 | 8.56427 | 8.42064 | 0 |
| 1728680400 | 8.33601 | 0.03 | 0.33 | 8.39903 | 8.42225 | 8.28735 | 0 |
| 1728594000 | 8.3086 | -0.3 | -3.44 | 8.54565 | 8.56343 | 8.26949 | 0 |
| 1728507600 | 8.6049 | 0.06 | 0.70 | 8.48764 | 8.78549 | 8.46418 | 0 |
| 1728421200 | 8.54515 | 0.36 | 4.41 | 8.32253 | 8.6479 | 8.30113 | 0 |
| 1728334800 | 8.1844699 | -0.32 | -3.81 | 8.44047 | 8.44347 | 8.18055 | 0 |
| 1728075600 | 8.50873 | -0.07 | -0.80 | 8.51878 | 8.56573 | 8.3718299 | 0 |
| 1727989200 | 8.57744 | -0.45 | -4.93 | 8.91709 | 8.9751999 | 8.5559999 | 0 |
| 1727902800 | 9.02266 | -0.04 | -0.41 | 8.84688 | 9.05985 | 8.72597 | 0 |
| 1727816400 | 9.0594699 | -0.24 | -2.54 | 9.3785 | 9.5421 | 8.77998 | 0 |
| 1727730000 | 9.29533 | -0 | -0.05 | 9.2230899 | 9.37574 | 9.1590399 | 0 |
| 1727470800 | 9.29952 | -0.06 | -0.69 | 9.37977 | 9.43927 | 9.23172 | 0 |
| 1727384400 | 9.36448 | 0.27 | 2.91 | 9.3462 | 9.45457 | 9.22085 | 0 |
| 1727298000 | 9.09942 | 0.23 | 2.60 | 8.93089 | 9.15023 | 8.86149 | 0 |
| 1727211600 | 8.8689699 | -0.15 | -1.66 | 8.89204 | 8.9253699 | 8.76258 | 0 |
| 1727125200 | 9.01897 | 0.08 | 0.87 | 8.94845 | 9.12979 | 8.84015 | 0 |
| 1726866000 | 8.94089 | 0.02 | 0.20 | 8.95218 | 9.01862 | 8.88448 | 0 |
| 1726779600 | 8.92344 | -0.16 | -1.79 | 8.99496 | 9.05218 | 8.87272 | 0 |
| 1726693200 | 9.08599 | 0.01 | 0.09 | 9.12881 | 9.25466 | 9.03539 | 0 |
| 1726606800 | 9.0782399 | -0.12 | -1.27 | 9.16624 | 9.2689 | 8.98491 | 0 |
| 1726520400 | 9.19532 | -0.18 | -1.96 | 9.30328 | 9.36419 | 9.12195 | 0 |
| 1726261200 | 9.3794 | 0.05 | 0.59 | 9.27953 | 9.39992 | 9.16188 | 0 |
| 1726174800 | 9.32474 | -0.22 | -2.33 | 9.38781 | 9.4824 | 9.21295 | 0 |
| 1726088400 | 9.54696 | -0.21 | -2.16 | 9.59493 | 9.7838 | 9.46602 | 0 |
| 1726002000 | 9.75741 | 0.37 | 3.97 | 9.42447 | 9.83477 | 9.3719699 | 0 |
| 1725915600 | 9.38448 | -0.13 | -1.42 | 9.36661 | 9.56767 | 9.34988 | 0 |
| 1725656400 | 9.51934 | 0.2 | 2.19 | 9.26579 | 9.5792 | 9.18642 | 0 |
| 1725570000 | 9.3156199 | 0.01 | 0.06 | 9.25675 | 9.361 | 9.09876 | 0 |
| 1725483600 | 9.3104 | 0.15 | 1.66 | 9.28691 | 9.31823 | 9.01831 | 0 |
| 1725397200 | 9.15845 | 0.38 | 4.38 | 8.70733 | 9.18828 | 8.70733 | 0 |
| 1725051600 | 8.77438 | 0.26 | 3.10 | 8.44915 | 8.78447 | 8.43906 | 0 |
| 1724965200 | 8.51074 | -0.16 | -1.83 | 8.65044 | 8.72843 | 8.39783 | 0 |
| 1724878800 | 8.66922 | 0.11 | 1.32 | 8.57061 | 8.74855 | 8.5604099 | 0 |
| 1724792400 | 8.55609 | 0.2 | 2.39 | 8.37584 | 8.5744399 | 8.36181 | 0 |
| 1724706000 | 8.35641 | -0.3 | -3.45 | 8.57967 | 8.58198 | 8.33675 | 0 |
| 1724446800 | 8.6548 | -0.22 | -2.51 | 8.86879 | 8.8736599 | 8.62683 | 0 |
| 1724360400 | 8.87731 | -0.14 | -1.53 | 9.02892 | 9.0539799 | 8.81466 | 0 |
| 1724274000 | 9.01505 | 0.16 | 1.75 | 8.86849 | 9.0683399 | 8.74495 | 0 |
