Hot Features
프리미엄
DJ Commodity Index 2X Leverage Brent Crude ER (DJC2LBRP)
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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 168.28 | -5.57 | -3.21 | 174.3081 | 174.4001 | 167.8198 | 0 |
| 1738706400 | 173.8526 | -0.5 | -0.29 | 170.9168 | 177.3847 | 165.9627 | 0 |
| 1738620000 | 174.3566 | 2.06 | 1.19 | 178.0581 | 180.1144 | 170.0611 | 0 |
| 1738360800 | 172.2985 | -2.06 | -1.18 | 174.4526 | 176.0108 | 170.6028 | 0 |
| 1738274400 | 174.3592 | 0.49 | 0.28 | 171.0716 | 176.688 | 169.793 | 0 |
| 1738188000 | 173.8714 | -2.91 | -1.65 | 176.8744 | 177.3826 | 171.5153 | 0 |
| 1738101600 | 176.7817 | 1.99 | 1.14 | 177.0117 | 179.8185 | 174.0669 | 0 |
| 1738015200 | 174.7947 | -6.79 | -3.74 | 180.7453 | 183.5098 | 172.1708 | 0 |
| 1737756000 | 181.5887 | 0.52 | 0.29 | 181.7762 | 184.0255 | 179.4331 | 0 |
| 1737669600 | 181.0682 | -3.49 | -1.89 | 184.9875 | 187.5847 | 180.5488 | 0 |
| 1737583200 | 184.5627 | -1.81 | -0.97 | 184.8469 | 188.1156 | 183.8521 | 0 |
| 1737496800 | 186.3729 | -4.47 | -2.34 | 187.7675 | 188.2965 | 182.2371 | 0 |
| 1737151200 | 190.8432 | -2.47 | -1.28 | 194.4654 | 195.5762 | 189.8773 | 0 |
| 1737064800 | 193.3095 | -4.56 | -2.30 | 196.4298 | 196.771 | 189.0192 | 0 |
| 1736978400 | 197.865 | 9.39 | 4.98 | 189.4219 | 197.865 | 186.9891 | 0 |
| 1736892000 | 188.4705 | -4.04 | -2.10 | 190.4227 | 192.7018 | 187.2973 | 0 |
| 1736805600 | 192.5133 | 5.23 | 2.79 | 193.4886 | 195.4674 | 189.6634 | 0 |
| 1736546400 | 187.2855 | 15.16 | 8.81 | 178.5654 | 191.7323 | 178.3371 | 0 |
| 1736373600 | 172.1292 | -4.19 | -2.38 | 178.1032 | 179.4713 | 171.0803 | 0 |
| 1736287200 | 176.3185 | 4.06 | 2.36 | 171.2151 | 176.725 | 170.5376 | 0 |
| 1736200800 | 172.2537 | -1.4 | -0.81 | 171.8008 | 177.6883 | 170.7139 | 0 |
| 1735941600 | 173.6546 | 2.57 | 1.50 | 171.0027 | 174.2389 | 168.8452 | 0 |
| 1735855200 | 171.085 | 5.49 | 3.31 | 165.69309 | 173.3833 | 165.3837 | 0 |
| 1735682400 | 165.59889 | 3.46 | 2.13 | 163.89009 | 165.9933 | 161.4365 | 0 |
| 1735596000 | 162.1374 | 1.65 | 1.03 | 160.7828 | 164.3223 | 159.4719 | 0 |
| 1735336800 | 160.4863 | 3.67 | 2.34 | 157.8975 | 161.8239 | 157.16399 | 0 |
| 1735250400 | 156.81729 | -1.99 | -1.25 | 159.6776 | 161.02099 | 155.9939 | 0 |
| 1735077600 | 158.80779 | 3.21 | 2.06 | 156.88 | 159.5789 | 155.9375 | 0 |
| 1734991200 | 155.5971 | -0.26 | -0.17 | 156.5427 | 157.74619 | 152.2015 | 0 |
| 1734732000 | 155.8551 | 0.91 | 0.58 | 154.353 | 157.3143 | 151.8209 | 0 |
| 1734645600 | 154.9499 | -2.16 | -1.38 | 155.6851 | 159.7934 | 154.5607 | 0 |
| 1734559200 | 157.1137 | -0.43 | -0.28 | 158.7969 | 161.3431 | 157.0706 | 0 |
| 1734472800 | 157.54849 | -2.26 | -1.42 | 158.681 | 158.8552 | 154.2816 | 0 |
| 1734386400 | 159.8111 | -2.68 | -1.65 | 161.4353 | 162.006 | 159.3282 | 0 |
| 1734127200 | 162.4906 | 3.49 | 2.20 | 158.7229 | 163.05359 | 157.9433 | 0 |
| 1734040800 | 159.0001 | 0.09 | 0.06 | 159.5718 | 160.3947 | 153.93279 | 0 |
| 1733954400 | 158.9068 | 6.8 | 4.47 | 153.9229 | 159.0344 | 153.6678 | 0 |
| 1733868000 | 152.1044 | -0.36 | -0.24 | 152.2743 | 155.3228 | 150.3551 | 0 |
| 1733781600 | 152.4675 | 4.24 | 2.86 | 152.3253 | 154.994 | 151.1708 | 0 |
| 1733522400 | 148.2296 | -5.51 | -3.58 | 152.7207 | 152.9326 | 147.5093 | 0 |
| 1733436000 | 153.7407 | -0.87 | -0.56 | 154.5482 | 156.1206 | 151.5732 | 0 |
| 1733349600 | 154.6079 | -5.01 | -3.14 | 160.0616 | 162.13919 | 153.4826 | 0 |
| 1733263200 | 159.6216 | 7.78 | 5.12 | 154.0438 | 160.4667 | 153.8748 | 0 |
| 1733176800 | 151.8465 | -0.94 | -0.61 | 154.5513 | 156.2418 | 150.4942 | 0 |
| 1732917600 | 152.7825 | -1.19 | -0.77 | 155.5898 | 158.14179 | 151.464 | 0 |
| 1732744800 | 153.9736 | 0.51 | 0.33 | 154.4841 | 156.1009 | 151.2506 | 0 |
| 1732658400 | 153.4621 | -1.11 | -0.72 | 155.7647 | 159.9008 | 150.9464 | 0 |
| 1732572000 | 154.5721 | -9.4 | -5.73 | 160.68029 | 163.9761 | 153.9129 | 0 |
| 1732312800 | 163.9761 | 3.48 | 2.17 | 162.2383 | 164.88839 | 156.7645 | 0 |
| 1732226400 | 160.49619 | 4.91 | 3.15 | 157.8059 | 161.17939 | 157.37889 | 0 |
| 1732140000 | 155.591 | -1.59 | -1.01 | 157.95599 | 159.50389 | 154.3441 | 0 |
| 1732053600 | 157.1821 | 0.34 | 0.22 | 156.5369 | 159.5046 | 154.3864 | 0 |
| 1731967200 | 156.8431 | 8.84 | 5.97 | 148.955 | 157.67779 | 146.95169 | 0 |
| 1731708000 | 148.00129 | -5.97 | -3.87 | 149.7485 | 153.7543 | 146.9359 | 0 |
| 1731621600 | 153.9672 | 1.48 | 0.97 | 152.5659 | 156.6423 | 151.3345 | 0 |
| 1731535200 | 152.4829 | 0.41 | 0.27 | 151.19919 | 154.4253 | 146.6895 | 0 |
| 1731448800 | 152.0684 | 0.1 | 0.07 | 152.1105 | 155.2743 | 150.1448 | 0 |
| 1731362400 | 151.9693 | -8.64 | -5.38 | 160.7921 | 161.01759 | 150.1475 | 0 |
| 1731103200 | 160.6068 | -6.92 | -4.13 | 164.1669 | 165.0725 | 158.0765 | 0 |
| 1731016800 | 167.5247 | 2.19 | 1.33 | 164.58099 | 169.5896 | 160.9344 | 0 |
| 1730930400 | 165.334 | -2.65 | -1.58 | 161.3031 | 169.2764 | 157.6266 | 0 |
