Hot Features
프리미엄
DJ Commodity Index Inverse Crude Oil Enhanced TR (DC1ICLET)
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 | 14.20496 | -0.24 | -1.64 | 14.33061 | 14.60458 | 14.15346 | 0 |
| 1732226400 | 14.44221 | -0.29 | -1.94 | 14.56003 | 14.58145 | 14.38008 | 0 |
| 1732140000 | 14.72744 | 0.11 | 0.75 | 14.55216 | 14.74856 | 14.47402 | 0 |
| 1732053600 | 14.61792 | -0.02 | -0.13 | 14.67294 | 14.78084 | 14.51848 | 0 |
| 1731967200 | 14.63742 | -0.5 | -3.30 | 15.09212 | 15.20297 | 14.59218 | 0 |
| 1731708000 | 15.13638 | 0.34 | 2.32 | 15.00906 | 15.17955 | 14.79757 | 0 |
| 1731621600 | 14.79362 | -0.05 | -0.31 | 14.85669 | 14.92194 | 14.63485 | 0 |
| 1731535200 | 14.83958 | -0.06 | -0.43 | 14.91854 | 15.16419 | 14.75184 | 0 |
| 1731448800 | 14.90353 | -0.01 | -0.05 | 14.87498 | 14.97601 | 14.69049 | 0 |
| 1731362400 | 14.91087 | 0.46 | 3.16 | 14.44681 | 14.93974 | 14.43031 | 0 |
| 1731103200 | 14.45411 | 0.36 | 2.56 | 14.26411 | 14.54422 | 14.23277 | 0 |
| 1731016800 | 14.09346 | -0.14 | -1.00 | 14.24314 | 14.42396 | 14.00724 | 0 |
| 1730930400 | 14.23579 | 0.06 | 0.40 | 14.41163 | 14.61039 | 14.05204 | 0 |
| 1730844000 | 14.1784 | -0.09 | -0.62 | 14.25529 | 14.28692 | 14.03943 | 0 |
| 1730757600 | 14.26708 | -0.41 | -2.78 | 14.35088 | 14.44145 | 14.20444 | 0 |
| 1730494800 | 14.67498 | -0.06 | -0.38 | 14.43032 | 14.70476 | 14.27501 | 0 |
| 1730408400 | 14.73049 | -0.15 | -0.98 | 14.82587 | 14.94294 | 14.62643 | 0 |
| 1730322000 | 14.87613 | -0.31 | -2.06 | 15.09985 | 15.11341 | 14.75636 | 0 |
| 1730235600 | 15.18834 | 0.04 | 0.25 | 15.10516 | 15.29625 | 14.89608 | 0 |
| 1730149200 | 15.15021 | 0.88 | 6.15 | 14.89776 | 15.2337 | 14.86993 | 0 |
| 1729890000 | 14.27237 | -0.33 | -2.24 | 14.5552 | 14.64463 | 14.24117 | 0 |
| 1729803600 | 14.59908 | 0.13 | 0.89 | 14.27179 | 14.6809 | 14.15928 | 0 |
| 1729717200 | 14.4706 | 0.18 | 1.28 | 14.37305 | 14.60199 | 14.33522 | 0 |
| 1729630800 | 14.28793 | -0.35 | -2.37 | 14.74554 | 14.78106 | 14.21062 | 0 |
| 1729544400 | 14.63504 | -0.29 | -1.97 | 14.82622 | 14.85663 | 14.559 | 0 |
| 1729285200 | 14.92894 | 0.29 | 1.99 | 14.56786 | 15.02912 | 14.55743 | 0 |
| 1729198800 | 14.63704 | -0.05 | -0.33 | 14.70434 | 14.87679 | 14.56975 | 0 |
| 1729112400 | 14.68565 | 0.05 | 0.31 | 14.50997 | 14.82369 | 14.5037 | 0 |
| 1729026000 | 14.64006 | 0.63 | 4.48 | 14.56731 | 14.79322 | 14.53094 | 0 |
| 1728939600 | 14.01264 | 0.29 | 2.10 | 13.95215 | 14.10614 | 13.86966 | 0 |
| 1728680400 | 13.72507 | 0.05 | 0.34 | 13.82883 | 13.86706 | 13.64498 | 0 |
| 1728594000 | 13.67822 | -0.49 | -3.43 | 14.06842 | 14.09768 | 13.61384 | 0 |
| 1728507600 | 14.16414 | 0.1 | 0.71 | 13.97114 | 14.46137 | 13.93254 | 0 |
| 1728421200 | 14.06402 | 0.6 | 4.42 | 13.69766 | 14.2331 | 13.66244 | 0 |
| 1728334800 | 13.46874 | -0.53 | -3.77 | 13.88988 | 13.89481 | 13.4623 | 0 |
| 1728075600 | 13.99688 | -0.11 | -0.79 | 14.0134 | 14.08949 | 13.7717 | 0 |
| 1727989200 | 14.10812 | -0.73 | -4.92 | 14.6667 | 14.76227 | 14.07286 | 0 |
| 1727902800 | 14.83846 | -0.06 | -0.39 | 14.54941 | 14.89961 | 14.35058 | 0 |
| 1727816400 | 14.89711 | -0.39 | -2.52 | 15.42164 | 15.69062 | 14.43759 | 0 |
| 1727730000 | 15.28298 | -0 | -0.01 | 15.16426 | 15.41514 | 15.05897 | 0 |
| 1727470800 | 15.28405 | -0.1 | -0.68 | 15.41593 | 15.51371 | 15.17264 | 0 |
| 1727384400 | 15.38884 | 0.44 | 2.93 | 15.35881 | 15.53688 | 15.15285 | 0 |
| 1727298000 | 14.95143 | 0.38 | 2.61 | 14.67454 | 15.0349 | 14.56053 | 0 |
| 1727211600 | 14.57097 | -0.24 | -1.65 | 14.60887 | 14.66362 | 14.3962 | 0 |
| 1727125200 | 14.81549 | 0.13 | 0.91 | 14.6997 | 14.99746 | 14.52186 | 0 |
| 1726866000 | 14.68144 | 0.03 | 0.21 | 14.69996 | 14.80905 | 14.58882 | 0 |
| 1726779600 | 14.65083 | -0.26 | -1.78 | 14.76825 | 14.86218 | 14.56758 | 0 |
| 1726693200 | 14.91571 | 0.01 | 0.10 | 14.98598 | 15.19256 | 14.83265 | 0 |
| 1726606800 | 14.90101 | -0.19 | -1.26 | 15.04543 | 15.21391 | 14.74784 | 0 |
| 1726520400 | 15.09115 | -0.3 | -1.92 | 15.26827 | 15.36818 | 14.9708 | 0 |
| 1726261200 | 15.38682 | 0.09 | 0.60 | 15.22301 | 15.42048 | 15.03003 | 0 |
| 1726174800 | 15.29508 | -0.36 | -2.31 | 15.3985 | 15.55364 | 15.11173 | 0 |
| 1726088400 | 15.65738 | -0.34 | -2.14 | 15.73604 | 16.04575 | 15.52465 | 0 |
| 1726002000 | 16.00028 | 0.61 | 3.99 | 15.4544 | 16.12713 | 15.36833 | 0 |
| 1725915600 | 15.38672 | -0.21 | -1.38 | 15.35745 | 15.68696 | 15.33002 | 0 |
| 1725656400 | 15.60124 | 0.34 | 2.20 | 15.18576 | 15.69934 | 15.0557 | 0 |
| 1725570000 | 15.2653 | 0.01 | 0.07 | 15.16883 | 15.33964 | 14.90997 | 0 |
| 1725483600 | 15.25462 | 0.25 | 1.67 | 15.21614 | 15.26745 | 14.77611 | 0 |
| 1725397200 | 15.0036 | 0.64 | 4.43 | 14.26496 | 15.05245 | 14.26496 | 0 |
| 1725051600 | 14.36674 | 0.43 | 3.11 | 13.8343 | 14.38326 | 13.81778 | 0 |
| 1724965200 | 13.9332 | -0.26 | -1.81 | 14.16186 | 14.28953 | 13.74837 | 0 |
| 1724878800 | 14.19063 | 0.19 | 1.34 | 14.02925 | 14.32048 | 14.01255 | 0 |
| 1724792400 | 14.00354 | 0.33 | 2.40 | 13.70856 | 14.03356 | 13.6856 | 0 |
| 1724706000 | 13.67486 | -0.48 | -3.41 | 14.04004 | 14.04383 | 13.64269 | 0 |
| 1724446800 | 14.15693 | -0.36 | -2.49 | 14.50693 | 14.51488 | 14.1112 | 0 |
