Hot Features
프리미엄
DJ Commodity Index 2X Inverse North American Copper TR (DJC2IHGT)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 3.6536 | 0.13 | 3.70 | 3.5564 | 3.6967 | 3.5366 | 0 |
| 1741298400 | 3.5232 | -0 | -0.11 | 3.5666 | 3.6197 | 3.4487 | 0 |
| 1741212000 | 3.5271 | -0.41 | -10.43 | 3.6145 | 3.6336 | 3.4847 | 0 |
| 1741125600 | 3.9379 | 0.07 | 1.82 | 3.9337 | 3.9998 | 3.8558 | 0 |
| 1741039200 | 3.8674 | -0.1 | -2.63 | 3.9754 | 3.9797 | 3.7778 | 0 |
| 1740780000 | 3.9717 | 0.13 | 3.44 | 3.9542 | 4.0166 | 3.9143 | 0 |
| 1740693600 | 3.8398 | -0.06 | -1.54 | 3.8831 | 3.8958 | 3.7574 | 0 |
| 1740607200 | 3.8998 | -0.1 | -2.51 | 3.6701 | 3.9139 | 3.6516 | 0 |
| 1740520800 | 4 | 0.07 | 1.78 | 3.9914 | 4.0180999 | 3.8439 | 0 |
| 1740434400 | 3.9299 | 0.05 | 1.39 | 3.9065 | 3.9599 | 3.8607 | 0 |
| 1740175200 | 3.8759 | 0.1 | 2.65 | 3.8695 | 3.8832 | 3.7976 | 0 |
| 1740088800 | 3.7757 | -0.08 | -2.09 | 3.8183 | 3.8266 | 3.7281 | 0 |
| 1740002400 | 3.8562 | 0.04 | 0.99 | 3.7988 | 3.8693 | 3.775 | 0 |
| 1739916000 | 3.8183 | 0.12 | 3.16 | 3.7736 | 3.8794 | 3.772 | 0 |
| 1739570400 | 3.7015 | 0.17 | 4.76 | 3.4544 | 3.7344 | 3.4419 | 0 |
| 1739484000 | 3.5334 | -0.11 | -3.13 | 3.6439 | 3.6635 | 3.5224 | 0 |
| 1739397600 | 3.6474 | -0.19 | -4.83 | 3.797 | 3.8346 | 3.6311 | 0 |
| 1739311200 | 3.8327 | 0.19 | 5.29 | 3.743 | 3.9066 | 3.743 | 0 |
| 1739224800 | 3.6401 | -0.19 | -5.07 | 3.8289 | 3.8568 | 3.6366 | 0 |
| 1738965600 | 3.8345 | -0.26 | -6.42 | 3.9973 | 4.0101 | 3.8117 | 0 |
| 1738879200 | 4.0976 | -0.02 | -0.40 | 4.0394 | 4.1716 | 4.0079 | 0 |
| 1738792800 | 4.114 | -0.15 | -3.57 | 4.2401 | 4.309 | 4.0874 | 0 |
| 1738706400 | 4.2664 | -0.09 | -2.03 | 4.3428 | 4.3795 | 4.2522 | 0 |
| 1738620000 | 4.355 | -0.11 | -2.37 | 4.5314 | 4.5511 | 4.3374 | 0 |
| 1738360800 | 4.4609 | 0.09 | 2.14 | 4.409 | 4.4701 | 4.3877 | 0 |
| 1738274400 | 4.3676 | -0.07 | -1.58 | 4.4224 | 4.4255 | 4.3035 | 0 |
| 1738188000 | 4.4376 | -0.06 | -1.26 | 4.5682 | 4.582 | 4.3728 | 0 |
| 1738101600 | 4.4943 | -0.04 | -0.83 | 4.4943 | 4.5199999 | 4.4449 | 0 |
| 1738015200 | 4.5317999 | 0.16 | 3.75 | 4.4602 | 4.557 | 4.4057 | 0 |
| 1737756000 | 4.3678 | 0.02 | 0.45 | 4.2374 | 4.3698 | 4.2284 | 0 |
| 1737669600 | 4.3484 | -0.06 | -1.28 | 4.4609 | 4.4844 | 4.3279 | 0 |
| 1737583200 | 4.4048999 | 0.09 | 2.01 | 4.388 | 4.4338 | 4.3293 | 0 |
| 1737496800 | 4.3179 | 0.04 | 1.02 | 4.4106 | 4.4554 | 4.312 | 0 |
| 1737151200 | 4.2743 | 0.13 | 3.21 | 4.0931 | 4.305 | 4.0744999 | 0 |
| 1737064800 | 4.1414 | -0.08 | -1.90 | 4.1750999 | 4.2319 | 4.1154 | 0 |
| 1736978400 | 4.2217 | -0.09 | -2.20 | 4.334 | 4.3678 | 4.2187 | 0 |
| 1736892000 | 4.3166 | -0.04 | -0.91 | 4.3156 | 4.382 | 4.2924 | 0 |
| 1736805600 | 4.3564 | -0.04 | -0.94 | 4.3747999 | 4.4248 | 4.3155 | 0 |
| 1736546400 | 4.3977 | -0.06 | -1.45 | 4.3072 | 4.4384 | 4.2817999 | 0 |
| 1736373600 | 4.4624 | -0.18 | -3.89 | 4.6289999 | 4.6885 | 4.4602 | 0 |
| 1736287200 | 4.6430999 | -0.07 | -1.44 | 4.6477 | 4.6691 | 4.59 | 0 |
| 1736200800 | 4.7108 | -0.21 | -4.19 | 4.899 | 4.9231999 | 4.6118 | 0 |
| 1735941600 | 4.9166 | -0.12 | -2.47 | 5.0167 | 5.0429 | 4.8941 | 0 |
| 1735855200 | 5.0411 | 0 | 0.08 | 5.0448 | 5.0848 | 5.0061 | 0 |
| 1735682400 | 5.0371 | 0.17 | 3.56 | 4.9085 | 5.0763999 | 4.9073 | 0 |
| 1735596000 | 4.8641 | 0.07 | 1.37 | 4.807 | 4.899 | 4.8023 | 0 |
| 1735336800 | 4.7983 | 0.02 | 0.33 | 4.8273 | 4.8331 | 4.7739 | 0 |
| 1735250400 | 4.7826 | -0.07 | -1.34 | 4.8719 | 4.8918 | 4.7485 | 0 |
| 1735077600 | 4.8476 | -0.03 | -0.58 | 4.8224 | 4.8655 | 4.7973 | 0 |
| 1734991200 | 4.8758 | 0.04 | 0.82 | 4.8320999 | 4.9113 | 4.7871 | 0 |
| 1734732000 | 4.836 | -0.06 | -1.14 | 4.8384 | 4.9227 | 4.8252 | 0 |
| 1734645600 | 4.8917 | 0.18 | 3.90 | 4.8758 | 4.9212 | 4.8258 | 0 |
| 1734559200 | 4.708 | -0.04 | -0.79 | 4.7756 | 4.7779 | 4.6977 | 0 |
| 1734472800 | 4.7453 | 0.09 | 2.01 | 4.712 | 4.7753 | 4.7098 | 0 |
| 1734386400 | 4.6516 | 0.02 | 0.49 | 4.6449999 | 4.6868999 | 4.5876 | 0 |
| 1734127200 | 4.6291 | 0.09 | 2.01 | 4.5682 | 4.66 | 4.5340999 | 0 |
| 1734040800 | 4.5377 | 0.05 | 1.19 | 4.3871 | 4.5883 | 4.3576 | 0 |
| 1733954400 | 4.4845 | 0.01 | 0.20 | 4.5107 | 4.5557 | 4.4489 | 0 |
| 1733868000 | 4.4756 | -0 | -0.05 | 4.5435 | 4.5571 | 4.462 | 0 |
| 1733781600 | 4.4779 | -0.16 | -3.42 | 4.4768 | 4.4978 | 4.4204 | 0 |
