Hot Features
프리미엄
DJ Commodity Index 2X Leverage Gold ER (DJC2LGCP)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1099.4006 | -0.02 | -0.00 | 1092.1027 | 1107.9677 | 1084.2496 | 0 |
| 1737064800 | 1099.4218 | 25.85 | 2.41 | 1086.0931 | 1106.4782 | 1082.2512 | 0 |
| 1736978400 | 1073.5744 | 22.46 | 2.14 | 1062.8862 | 1076.7499 | 1060.7177 | 0 |
| 1736892000 | 1051.1149 | -12.81 | -1.20 | 1048.1701 | 1052.0449 | 1045.4577 | 0 |
| 1736805600 | 1063.9255 | -3.52 | -0.33 | 1073.9387 | 1075.2926 | 1046.4341 | 0 |
| 1736546400 | 1067.4431 | 24.84 | 2.38 | 1063.222 | 1076.4952 | 1054.0761 | 0 |
| 1736373600 | 1042.6018 | 8.92 | 0.86 | 1034.4396 | 1052.5522 | 1030.9414 | 0 |
| 1736287200 | 1033.6781 | 11.74 | 1.15 | 1028.7363 | 1045.878 | 1025.1072 | 0 |
| 1736200800 | 1021.9408 | -6.35 | -0.62 | 1017.992 | 1034.7165 | 1004.984 | 0 |
| 1735941600 | 1028.2929 | -11.05 | -1.06 | 1037.6346 | 1042.3055 | 1026.0353 | 0 |
| 1735855200 | 1039.3423 | 23.1 | 2.27 | 1020.0824 | 1042.732 | 1018.5416 | 0 |
| 1735682400 | 1016.2399 | 16.96 | 1.70 | 1005.1651 | 1017.9965 | 999.2841 | 0 |
| 1735596000 | 999.2811 | -13.3 | -1.31 | 1007.1129 | 1014.0233 | 992.6011 | 0 |
| 1735336800 | 1012.5824 | -14.1 | -1.37 | 1020.093 | 1021.719 | 1005.4589 | 0 |
| 1735250400 | 1026.6797 | 14.91 | 1.47 | 1018.0673 | 1028.679 | 1015.1452 | 0 |
| 1735077600 | 1011.7662 | 4.91 | 0.49 | 1011.3061 | 1013.4532 | 1004.7113 | 0 |
| 1734991200 | 1006.8528 | -15.72 | -1.54 | 1020.5137 | 1021.8258 | 1003.92 | 0 |
| 1734732000 | 1022.5722 | 25.57 | 2.57 | 1002.0971 | 1027.063 | 997.8347 | 0 |
| 1734645600 | 996.9979 | -29.59 | -2.88 | 1009.1588 | 1017.9115 | 987.1608 | 0 |
| 1734559200 | 1026.5835 | -10.03 | -0.97 | 1032.7228 | 1036.997 | 1024.8738 | 0 |
| 1734472800 | 1036.6151 | -5.15 | -0.49 | 1036.0695 | 1037.6284 | 1022.117 | 0 |
| 1734386400 | 1041.7621 | -1.14 | -0.11 | 1045.3554 | 1051.058 | 1038.1688 | 0 |
| 1734127200 | 1042.9063 | -28.88 | -2.69 | 1068.1423 | 1068.617 | 1042.3525 | 0 |
| 1734040800 | 1071.7827 | -35.7 | -3.22 | 1107.7732 | 1108.0952 | 1061.6378 | 0 |
| 1733954400 | 1107.4829 | 28.27 | 2.62 | 1091.2034 | 1112.0094 | 1080.0857 | 0 |
| 1733868000 | 1079.214 | 24.88 | 2.36 | 1052.5338 | 1081.4112 | 1052.3769 | 0 |
| 1733781600 | 1054.3332 | 21.76 | 2.11 | 1041.2774 | 1064.7467 | 1039.6454 | 0 |
| 1733522400 | 1032.5771 | 5.63 | 0.55 | 1033.97 | 1039.6193 | 1022.5941 | 0 |
| 1733436000 | 1026.951 | -18.69 | -1.79 | 1041.1067 | 1047.6762 | 1023.2752 | 0 |
| 1733349600 | 1045.6452 | 7.17 | 0.69 | 1034.5741 | 1051.025 | 1029.8182 | 0 |
| 1733263200 | 1038.4779 | 5.44 | 0.53 | 1036.3802 | 1047.801 | 1032.2625 | 0 |
| 1733176800 | 1033.0419 | -14.44 | -1.38 | 1027.557 | 1045.5788 | 1025.5198 | 0 |
| 1732917600 | 1047.477 | 10.82 | 1.04 | 1052.7732 | 1057.0569 | 1045.6078 | 0 |
| 1732744800 | 1036.6586 | 12.99 | 1.27 | 1043.8518 | 1051.9735 | 1034.3381 | 0 |
| 1732658400 | 1023.6639 | 0.77 | 0.07 | 1017.9482 | 1039.4982 | 1016.3261 | 0 |
| 1732572000 | 1022.8973 | -72.75 | -6.64 | 1063.1914 | 1078.412 | 1019.2924 | 0 |
| 1732312800 | 1095.6452 | 30.18 | 2.83 | 1085.2154 | 1097.4625 | 1075.8916 | 0 |
| 1732226400 | 1065.4701 | 18.17 | 1.73 | 1062.0238 | 1067.1933 | 1057.0109 | 0 |
| 1732140000 | 1047.3027 | 14.54 | 1.41 | 1026.3971 | 1053.4423 | 1026.1639 | 0 |
| 1732053600 | 1032.762 | 15.27 | 1.50 | 1025.5015 | 1041.1038 | 1025.2698 | 0 |
| 1731967200 | 1017.4919 | 32.43 | 3.29 | 1001.6173 | 1022.429 | 998.6551 | 0 |
| 1731708000 | 985.059 | -4.35 | -0.44 | 983.1581 | 992.7388 | 980.4968 | 0 |
| 1731621600 | 989.4055 | -9.2 | -0.92 | 977.5564 | 994.6039 | 963.4138 | 0 |
| 1731535200 | 998.6025 | -12.66 | -1.25 | 1016.4304 | 1027.2815 | 995.4537 | 0 |
| 1731448800 | 1011.2633 | -16.39 | -1.60 | 1013.7173 | 1026.4374 | 1005.144 | 0 |
| 1731362400 | 1027.6547 | -54.13 | -5.00 | 1069.5779 | 1073.4896 | 1021.5466 | 0 |
| 1731103200 | 1081.781 | -10.17 | -0.93 | 1085.1193 | 1097.5531 | 1079.878 | 0 |
| 1731016800 | 1091.9496 | 23.19 | 2.17 | 1064.0605 | 1094.5067 | 1059.7453 | 0 |
| 1730930400 | 1068.7594 | -61.71 | -5.46 | 1120.7699 | 1121.4272 | 1056.5991 | 0 |
| 1730844000 | 1130.4645 | 2.63 | 0.23 | 1125.705 | 1137.6036 | 1123.6534 | 0 |
| 1730757600 | 1127.8395 | 1.89 | 0.17 | 1125.7036 | 1136.0545 | 1122.664 | 0 |
| 1730494800 | 1125.9498 | -4.29 | -0.38 | 1138.1085 | 1148.1312 | 1125.8677 | 0 |
| 1730408400 | 1130.239 | -41.95 | -3.58 | 1165.9881 | 1167.4113 | 1123.2902 | 0 |
| 1730322000 | 1172.1851 | 16.05 | 1.39 | 1168.6935 | 1172.8503 | 1157.3037 | 0 |
| 1730235600 | 1156.1391 | 20.27 | 1.78 | 1143.3686 | 1159.0227 | 1137.6013 | 0 |
| 1730149200 | 1135.871 | 1.89 | 0.17 | 1129.53 | 1137.271 | 1122.4477 | 0 |
| 1729890000 | 1133.9776 | 3.7 | 0.33 | 1123.8693 | 1134.8816 | 1113.3501 | 0 |
| 1729803600 | 1130.2741 | 18.22 | 1.64 | 1128.3155 | 1135.415 | 1118.6049 | 0 |
| 1729717200 | 1112.0591 | -28.78 | -2.52 | 1144.49 | 1149.1112 | 1107.768 | 0 |
| 1729630800 | 1140.843 | 21.12 | 1.89 | 1129.213 | 1140.843 | 1125.9369 | 0 |
| 1729544400 | 1119.7186 | 4.74 | 0.43 | 1123.8821 | 1134.903 | 1115.5553 | 0 |
| 1729285200 | 1114.9785 | 18.22 | 1.66 | 1106.9626 | 1118.6221 | 1104.0477 | 0 |
