Hot Features
프리미엄
DJ Commodity Index 2X Leverage Gold ER (DJC2LGCP)
DOWI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1468.3327 | 59.97 | 4.26 | 1446.6675 | 1479.8287 | 1445.1642 | 0 |
| 1744318800 | 1408.3601 | 86.75 | 6.56 | 1365.6409 | 1418.5681 | 1355.7761 | 0 |
| 1744232400 | 1321.6107 | 68.15 | 5.44 | 1305.6043 | 1351.5393 | 1300.519 | 0 |
| 1744146000 | 1253.4612 | 12.77 | 1.03 | 1275.5143 | 1285.7117 | 1245.2534 | 0 |
| 1744059600 | 1240.6951 | -49.51 | -3.84 | 1286.7534 | 1309.3592 | 1230.6199 | 0 |
| 1743800400 | 1290.2038 | -75.46 | -5.53 | 1359.3086 | 1392.2489 | 1283.3195 | 0 |
| 1743714000 | 1365.6612 | -33.6 | -2.40 | 1383.6072 | 1393.42 | 1318.2768 | 0 |
| 1743627600 | 1399.2564 | 17.57 | 1.27 | 1382.2148 | 1409.5341 | 1381.3364 | 0 |
| 1743541200 | 1381.6878 | -3.61 | -0.26 | 1393.6507 | 1401.3916 | 1368.2293 | 0 |
| 1743454800 | 1385.2974 | 33.64 | 2.49 | 1388.3414 | 1394.7772 | 1369.7299 | 0 |
| 1743195600 | 1351.6595 | 16.33 | 1.22 | 1360.2916 | 1361.1548 | 1343.2863 | 0 |
| 1743109200 | 1335.3289 | 32.91 | 2.53 | 1315.9757 | 1343.5135 | 1314.6116 | 0 |
| 1743022800 | 1302.4206 | -1.45 | -0.11 | 1306.8569 | 1311.7197 | 1296.7048 | 0 |
| 1742936400 | 1303.8677 | 11.31 | 0.88 | 1296.5555 | 1316.7066 | 1293.4095 | 0 |
| 1742850000 | 1292.5572 | -4.85 | -0.37 | 1304.9037 | 1313.1631 | 1289.4066 | 0 |
| 1742590800 | 1297.4074 | -23.08 | -1.75 | 1313.0217 | 1318.6841 | 1283.1657 | 0 |
| 1742504400 | 1320.4838 | 6.52 | 0.50 | 1326.1421 | 1327.0851 | 1308.0527 | 0 |
| 1742418000 | 1313.9684 | -0.86 | -0.07 | 1321.5123 | 1322.1981 | 1307.1103 | 0 |
| 1742331600 | 1314.8324 | 28.65 | 2.23 | 1302.5415 | 1320.4269 | 1301.9482 | 0 |
| 1742245200 | 1286.1813 | 6.51 | 0.51 | 1277.3808 | 1288.3814 | 1273.5728 | 0 |
| 1741986000 | 1279.6714 | 4.49 | 0.35 | 1277.9843 | 1295.109 | 1271.4887 | 0 |
| 1741899600 | 1275.1799 | 38.43 | 3.11 | 1234.4051 | 1279.344 | 1232.8394 | 0 |
| 1741813200 | 1236.7514 | 20.24 | 1.66 | 1212.2834 | 1237.347 | 1207.1217 | 0 |
| 1741726800 | 1216.5108 | 26.28 | 2.21 | 1201.4876 | 1221.3484 | 1199.1346 | 0 |
| 1741640400 | 1190.232 | -20.07 | -1.66 | 1215.7681 | 1215.9173 | 1187.1166 | 0 |
| 1741384800 | 1210.3038 | -6.17 | -0.51 | 1221.2262 | 1230.0642 | 1206.4684 | 0 |
| 1741298400 | 1216.4743 | -1.42 | -0.12 | 1211.0559 | 1224.2268 | 1196.4677 | 0 |
| 1741212000 | 1217.8947 | 3.49 | 0.29 | 1222.7206 | 1232.123 | 1201.0869 | 0 |
| 1741125600 | 1214.4045 | 18.54 | 1.55 | 1218.3719 | 1230.8527 | 1207.5441 | 0 |
| 1741039200 | 1195.8632 | 32.93 | 2.83 | 1173.8626 | 1201.3835 | 1172.9695 | 0 |
| 1740780000 | 1162.9329 | -32.95 | -2.75 | 1171.9315 | 1179.9396 | 1153.0261 | 0 |
| 1740693600 | 1195.8792 | -26.91 | -2.20 | 1193.3725 | 1205.5719 | 1181.5072 | 0 |
| 1740607200 | 1222.791 | 5.7 | 0.47 | 1219.2123 | 1225.8703 | 1201.7357 | 0 |
| 1740520800 | 1217.0873 | -34.4 | -2.75 | 1240.3271 | 1249.0314 | 1197.5659 | 0 |
| 1740434400 | 1251.4839 | 4.88 | 0.39 | 1246.3463 | 1260.917 | 1237.4185 | 0 |
| 1740175200 | 1246.602 | 0 | 0.00 | 1226.7056 | 1248.2881 | 1226.284 | 0 |
| 1740088800 | 1246.5986 | 12.62 | 1.02 | 1258.4897 | 1260.1645 | 1232.4465 | 0 |
| 1740002400 | 1233.974 | -7.8 | -0.63 | 1246.8427 | 1252.8146 | 1227.4976 | 0 |
| 1739916000 | 1241.7706 | 44.57 | 3.72 | 1219.0132 | 1243.0947 | 1216.8616 | 0 |
| 1739570400 | 1197.2021 | -41.1 | -3.32 | 1250.8257 | 1253.4313 | 1196.0254 | 0 |
| 1739484000 | 1238.2996 | 14.71 | 1.20 | 1231.53 | 1240.974 | 1227.4348 | 0 |
| 1739397600 | 1223.59 | -5.11 | -0.42 | 1213.6313 | 1230.2851 | 1188.7762 | 0 |
| 1739311200 | 1228.6959 | 0.08 | 0.01 | 1232.8829 | 1234.2227 | 1206.1703 | 0 |
| 1739224800 | 1228.612 | 40.87 | 3.44 | 1217.4023 | 1231.2496 | 1216.9902 | 0 |
| 1738965600 | 1187.7382 | 5.91 | 0.50 | 1189.2163 | 1208.8415 | 1180.8406 | 0 |
| 1738879200 | 1181.8302 | -9.84 | -0.83 | 1177.0404 | 1195.4562 | 1163.497 | 0 |
| 1738792800 | 1191.6746 | 10.92 | 0.92 | 1193.5627 | 1205.138 | 1183.2189 | 0 |
| 1738706400 | 1180.7539 | 14.77 | 1.27 | 1155.5508 | 1181.1617 | 1150.1676 | 0 |
| 1738620000 | 1165.9845 | 16.34 | 1.42 | 1144.455 | 1176.992 | 1140.4082 | 0 |
| 1738360800 | 1149.6434 | -5.61 | -0.49 | 1156.0607 | 1169.7073 | 1144.2824 | 0 |
| 1738274400 | 1155.2542 | 41.88 | 3.76 | 1127.0918 | 1161.7962 | 1124.4591 | 0 |
| 1738188000 | 1113.3695 | -5 | -0.45 | 1119.9938 | 1121.7497 | 1110.8952 | 0 |
| 1738101600 | 1118.3655 | 24.88 | 2.28 | 1094.1099 | 1118.3655 | 1092.4507 | 0 |
| 1738015200 | 1093.4882 | -32.71 | -2.90 | 1110.9674 | 1123.4754 | 1088.036 | 0 |
| 1737756000 | 1126.1963 | 13.64 | 1.23 | 1124.0427 | 1137.5224 | 1122.5272 | 0 |
| 1737669600 | 1112.5552 | -4.72 | -0.42 | 1110.2375 | 1114.8728 | 1094.4135 | 0 |
| 1737583200 | 1117.2726 | 7.25 | 0.65 | 1113.1343 | 1120.1376 | 1108.9958 | 0 |
| 1737496800 | 1110.0246 | 10.62 | 0.97 | 1090.6006 | 1110.421 | 1081.721 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
