Hot Features
프리미엄
DJ Commodity Index 2X Leverage Crude Oil Enhanced TR (DC2LCLET)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 148.2722 | -3.04 | -2.01 | 149.3037 | 149.4326 | 144.8769 | 0 |
| 1734386400 | 151.3076 | -1.94 | -1.26 | 151.95689 | 152.9958 | 149.7491 | 0 |
| 1734127200 | 153.2443 | 5 | 3.37 | 148.9857 | 153.71279 | 148.0488 | 0 |
| 1734040800 | 148.24369 | -1.09 | -0.73 | 149.9948 | 150.9344 | 144.4425 | 0 |
| 1733954400 | 149.3333 | 6.82 | 4.79 | 143.2797 | 149.7926 | 143.0709 | 0 |
| 1733868000 | 142.5111 | 0.68 | 0.48 | 141.0538 | 144.34299 | 139.18029 | 0 |
| 1733781600 | 141.8265 | 4.79 | 3.50 | 140.9665 | 143.75129 | 139.9427 | 0 |
| 1733522400 | 137.032 | -4.37 | -3.09 | 141.4521 | 141.6183 | 136.143 | 0 |
| 1733436000 | 141.4017 | -0.9 | -0.63 | 143.10059 | 144.71619 | 140.1026 | 0 |
| 1733349600 | 142.3011 | -5.63 | -3.81 | 148.7106 | 150.5188 | 142.10579 | 0 |
| 1733263200 | 147.93279 | 7.34 | 5.22 | 142.5858 | 149.26339 | 142.50309 | 0 |
| 1733176800 | 140.5933 | 0.42 | 0.30 | 142.9014 | 144.6736 | 139.0272 | 0 |
| 1732917600 | 140.171 | -3.21 | -2.24 | 144.2938 | 147.1673 | 139.9627 | 0 |
| 1732744800 | 143.3842 | -0.02 | -0.02 | 144.0092 | 145.7594 | 140.8423 | 0 |
| 1732658400 | 143.4085 | -0.61 | -0.42 | 145.2045 | 149.5066 | 140.3176 | 0 |
| 1732572000 | 144.0186 | -9.83 | -6.39 | 150.5839 | 153.8666 | 143.1548 | 0 |
| 1732312800 | 153.8528 | 4.82 | 3.24 | 151.3024 | 154.958 | 145.6489 | 0 |
| 1732226400 | 149.0302 | 5.73 | 4.00 | 146.6534 | 150.1561 | 146.2364 | 0 |
| 1732140000 | 143.2994 | -2.17 | -1.49 | 146.8269 | 148.38059 | 142.9215 | 0 |
| 1732053600 | 145.4651 | 0.4 | 0.27 | 144.3745 | 147.4365 | 142.2352 | 0 |
| 1731967200 | 145.0696 | 9.15 | 6.73 | 136.8664 | 145.84119 | 134.8765 | 0 |
| 1731708000 | 135.9236 | -6.56 | -4.60 | 138.3783 | 142.4557 | 135.0915 | 0 |
| 1731621600 | 142.4801 | 0.76 | 0.54 | 141.2784 | 145.505 | 140.0352 | 0 |
| 1731535200 | 141.7155 | 1.5 | 1.07 | 140.0652 | 143.2007 | 135.4444 | 0 |
| 1731448800 | 140.21289 | 0.22 | 0.16 | 140.8312 | 144.2939 | 138.935 | 0 |
| 1731362400 | 139.98939 | -9.4 | -6.29 | 149.6973 | 150.0379 | 139.52099 | 0 |
| 1731103200 | 149.3897 | -8.07 | -5.12 | 153.6312 | 154.3308 | 147.3783 | 0 |
| 1731016800 | 157.4582 | 3.25 | 2.10 | 154.1368 | 159.2486 | 150.2187 | 0 |
| 1730930400 | 154.21279 | -1.3 | -0.84 | 150.3783 | 158.27279 | 146.0147 | 0 |
| 1730844000 | 155.5126 | 2 | 1.30 | 153.79239 | 158.4284 | 153.1129 | 0 |
| 1730757600 | 153.51759 | 8.44 | 5.81 | 151.8129 | 154.70419 | 150.0247 | 0 |
| 1730494800 | 145.0813 | 0.93 | 0.65 | 150.03039 | 153.06639 | 144.6654 | 0 |
| 1730408400 | 144.1471 | 2.78 | 1.97 | 142.2932 | 146.0834 | 140.0686 | 0 |
| 1730322000 | 141.3683 | 5.83 | 4.30 | 137.2911 | 143.4271 | 137.0489 | 0 |
| 1730235600 | 135.5379 | -0.62 | -0.45 | 137.1565 | 140.9199 | 133.7169 | 0 |
| 1730149200 | 136.157 | -19.16 | -12.33 | 141.7827 | 142.3886 | 134.4693 | 0 |
| 1729890000 | 155.31219 | 6.83 | 4.60 | 149.4704 | 155.8625 | 147.6502 | 0 |
| 1729803600 | 148.4773 | -2.54 | -1.68 | 155.3486 | 157.696 | 146.8129 | 0 |
| 1729717200 | 151.019 | -4.18 | -2.69 | 153.2689 | 154.091 | 148.29329 | 0 |
| 1729630800 | 155.1963 | 7.12 | 4.81 | 145.81469 | 156.6331 | 145.0962 | 0 |
| 1729544400 | 148.0764 | 5.9 | 4.15 | 144.3463 | 149.4441 | 143.7661 | 0 |
| 1729285200 | 142.1753 | -6.07 | -4.10 | 149.5359 | 149.7474 | 140.18709 | 0 |
| 1729198800 | 148.2481 | 1.24 | 0.84 | 146.7313 | 149.4279 | 143.2763 | 0 |
| 1729112400 | 147.0075 | -1.05 | -0.71 | 150.5982 | 150.725 | 144.26159 | 0 |
| 1729026000 | 148.0531 | -14.15 | -8.72 | 149.6029 | 150.4443 | 144.3777 | 0 |
| 1728939600 | 162.2035 | -7 | -4.13 | 163.87799 | 165.9147 | 160.0763 | 0 |
| 1728680400 | 169.1986 | -1.34 | -0.79 | 166.701 | 171.2875 | 165.7474 | 0 |
| 1728594000 | 170.5392 | 11.18 | 7.02 | 161.62119 | 171.8571 | 160.9622 | 0 |
| 1728507600 | 159.36 | -2.25 | -1.39 | 163.8204 | 164.7037 | 152.6031 | 0 |
| 1728421200 | 161.6139 | -15.83 | -8.92 | 171.3525 | 172.28 | 157.2547 | 0 |
| 1728334800 | 177.4463 | 12.88 | 7.82 | 167.39009 | 177.4641 | 167.274 | 0 |
| 1728075600 | 164.5708 | 2.24 | 1.38 | 164.3055 | 169.8685 | 162.5278 | 0 |
| 1727989200 | 162.3272 | 14.85 | 10.07 | 151.0158 | 162.7904 | 149.1208 | 0 |
| 1727902800 | 147.47559 | 1.47 | 1.01 | 153.2149 | 157.11089 | 146.3529 | 0 |
| 1727816400 | 146.00139 | 6.76 | 4.85 | 136.7663 | 154.7053 | 131.8628 | 0 |
| 1727730000 | 139.2415 | 0.13 | 0.10 | 141.4067 | 143.3269 | 136.8311 | 0 |
| 1727470800 | 139.108 | 1.92 | 1.40 | 136.7159 | 141.0542 | 134.9724 | 0 |
| 1727384400 | 137.185 | -8.38 | -5.76 | 137.72819 | 141.7398 | 134.25989 | 0 |
| 1727298000 | 145.5646 | -8.14 | -5.29 | 151.44649 | 153.8508 | 143.84719 | 0 |
| 1727211600 | 153.7011 | 5.09 | 3.42 | 152.8143 | 157.07919 | 151.7165 | 0 |
| 1727125200 | 148.6154 | -2.75 | -1.82 | 151.00049 | 154.6633 | 144.8675 | 0 |
| 1726866000 | 151.3666 | -0.45 | -0.30 | 150.8117 | 153.1165 | 148.5496 | 0 |
| 1726779600 | 151.8167 | 5.3 | 3.62 | 149.4691 | 153.40969 | 147.6245 | 0 |
| 1726693200 | 146.5152 | -0.32 | -0.21 | 145.1304 | 148.1518 | 141.0599 | 0 |
