Hot Features
프리미엄
DJ Commodity Index 2X Leverage Gold TR (DJC2LGCT)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 1927.0941 | 70.08 | 3.77 | 1880.1214 | 1938.0056 | 1875.7302 | 0 |
| 1738188000 | 1857.016 | -8.11 | -0.44 | 1868.0636 | 1870.9919 | 1852.8898 | 0 |
| 1738101600 | 1865.1295 | 41.7 | 2.29 | 1824.6824 | 1865.1295 | 1821.9157 | 0 |
| 1738015200 | 1823.4318 | -53.86 | -2.87 | 1852.5683 | 1873.4183 | 1814.3434 | 0 |
| 1737756000 | 1877.2912 | 22.95 | 1.24 | 1873.7018 | 1896.1689 | 1871.1759 | 0 |
| 1737669600 | 1854.3368 | -7.64 | -0.41 | 1850.4743 | 1858.1993 | 1824.103 | 0 |
| 1737583200 | 1861.9799 | 12.3 | 0.66 | 1855.084 | 1866.754 | 1848.1881 | 0 |
| 1737496800 | 1849.683 | 18.56 | 1.01 | 1817.331 | 1850.3433 | 1802.5416 | 0 |
| 1737151200 | 1831.1233 | 0.18 | 0.01 | 1818.9696 | 1845.3906 | 1805.8912 | 0 |
| 1737064800 | 1830.9425 | 43.25 | 2.42 | 1808.7479 | 1842.6926 | 1802.3506 | 0 |
| 1736978400 | 1787.6911 | 37.6 | 2.15 | 1769.8956 | 1792.9782 | 1766.2849 | 0 |
| 1736892000 | 1750.0899 | -21.11 | -1.19 | 1745.1873 | 1751.6381 | 1740.6718 | 0 |
| 1736805600 | 1771.2007 | -5.23 | -0.29 | 1787.8644 | 1790.1177 | 1742.0917 | 0 |
| 1736546400 | 1776.4257 | 41.74 | 2.41 | 1769.1676 | 1791.4883 | 1754.183 | 0 |
| 1736373600 | 1734.6826 | 15.05 | 0.88 | 1721.3623 | 1751.236 | 1715.2842 | 0 |
| 1736287200 | 1719.6348 | 19.72 | 1.16 | 1711.6715 | 1739.9285 | 1705.3779 | 0 |
| 1736200800 | 1699.9113 | -9.96 | -0.58 | 1693.3451 | 1721.1551 | 1671.715 | 0 |
| 1735941600 | 1709.8679 | -18.17 | -1.05 | 1725.3997 | 1733.1656 | 1706.1144 | 0 |
| 1735855200 | 1728.0346 | 38.8 | 2.30 | 1696.1481 | 1733.6692 | 1693.4589 | 0 |
| 1735682400 | 1689.2335 | 28.38 | 1.71 | 1670.9537 | 1692.1532 | 1661.0522 | 0 |
| 1735596000 | 1660.8513 | -21.5 | -1.28 | 1673.6083 | 1685.3447 | 1649.7528 | 0 |
| 1735336800 | 1682.3537 | -23.22 | -1.36 | 1694.9594 | 1697.532 | 1670.5198 | 0 |
| 1735250400 | 1705.571 | 25.17 | 1.50 | 1690.6285 | 1708.8916 | 1686.4139 | 0 |
| 1735077600 | 1680.4035 | 8.36 | 0.50 | 1679.6394 | 1683.2051 | 1668.6877 | 0 |
| 1734991200 | 1672.0464 | -25.49 | -1.50 | 1694.7243 | 1696.9025 | 1667.1777 | 0 |
| 1734732000 | 1697.5377 | 42.65 | 2.58 | 1663.678 | 1704.9919 | 1656.4765 | 0 |
| 1734645600 | 1654.8912 | -48.9 | -2.87 | 1675.0743 | 1689.6009 | 1638.5648 | 0 |
| 1734559200 | 1703.7912 | -16.44 | -0.96 | 1714.3661 | 1721.0721 | 1700.9541 | 0 |
| 1734472800 | 1720.2343 | -8.33 | -0.48 | 1719.4583 | 1721.9156 | 1696.1779 | 0 |
| 1734386400 | 1728.569 | -1.27 | -0.07 | 1734.7883 | 1743.9878 | 1722.6087 | 0 |
| 1734127200 | 1729.8425 | -47.68 | -2.68 | 1771.6957 | 1772.4829 | 1728.924 | 0 |
| 1734040800 | 1777.5197 | -58.98 | -3.21 | 1836.9343 | 1837.7354 | 1760.6966 | 0 |
| 1733954400 | 1836.4994 | 47.09 | 2.63 | 1809.9018 | 1844.0046 | 1791.0729 | 0 |
| 1733868000 | 1789.4127 | 41.46 | 2.37 | 1745.3103 | 1793.0554 | 1744.92 | 0 |
| 1733781600 | 1747.9532 | 36.69 | 2.14 | 1725.9298 | 1765.2114 | 1723.6116 | 0 |
| 1733522400 | 1711.2659 | 9.53 | 0.56 | 1713.4459 | 1722.9354 | 1694.7234 | 0 |
| 1733436000 | 1701.7339 | -30.76 | -1.78 | 1725.0583 | 1736.0727 | 1695.6436 | 0 |
| 1733349600 | 1732.4949 | 12.09 | 0.70 | 1714.0245 | 1741.4072 | 1706.2746 | 0 |
| 1733263200 | 1720.4094 | 9.21 | 0.54 | 1716.8059 | 1735.8528 | 1710.1138 | 0 |
| 1733176800 | 1711.1945 | -23.26 | -1.34 | 1702.5016 | 1731.9536 | 1698.739 | 0 |
| 1732917600 | 1734.4542 | 18.33 | 1.07 | 1743.4796 | 1750.3131 | 1731.3598 | 0 |
| 1732744800 | 1716.1214 | 21.72 | 1.28 | 1728.4122 | 1741.4712 | 1712.2805 | 0 |
| 1732658400 | 1694.4033 | 1.48 | 0.09 | 1684.9435 | 1720.6094 | 1682.259 | 0 |
| 1732572000 | 1692.9246 | -119.68 | -6.60 | 1760.2489 | 1784.7666 | 1686.9608 | 0 |
| 1732312800 | 1812.6049 | 50.13 | 2.84 | 1795.3522 | 1815.611 | 1779.9292 | 0 |
| 1732226400 | 1762.4724 | 30.26 | 1.75 | 1756.7723 | 1765.3225 | 1748.4811 | 0 |
| 1732140000 | 1732.2102 | 24.26 | 1.42 | 1697.637 | 1742.3636 | 1697.2514 | 0 |
| 1732053600 | 1707.9522 | 25.46 | 1.51 | 1696.3297 | 1721.746 | 1695.5634 | 0 |
| 1731967200 | 1682.4949 | 54.21 | 3.33 | 1656.2546 | 1690.6557 | 1651.358 | 0 |
| 1731708000 | 1628.2809 | -6.98 | -0.43 | 1625.1391 | 1640.9737 | 1620.7406 | 0 |
| 1731621600 | 1635.2627 | -14.99 | -0.91 | 1615.6812 | 1643.8533 | 1592.3096 | 0 |
| 1731535200 | 1650.2575 | -20.71 | -1.24 | 1679.7157 | 1697.6456 | 1645.0545 | 0 |
| 1731448800 | 1670.9715 | -26.87 | -1.58 | 1676.0778 | 1696.0413 | 1660.8614 | 0 |
| 1731362400 | 1697.8394 | -88.72 | -4.97 | 1766.1489 | 1773.5358 | 1687.7518 | 0 |
| 1731103200 | 1786.5632 | -16.57 | -0.92 | 1792.0757 | 1812.6077 | 1783.4208 | 0 |
| 1731016800 | 1803.1309 | 38.51 | 2.18 | 1756.5556 | 1807.353 | 1749.9586 | 0 |
| 1730930400 | 1764.623 | -101.64 | -5.45 | 1849.265 | 1851.571 | 1744.5477 | 0 |
| 1730844000 | 1866.2589 | 4.56 | 0.25 | 1858.538 | 1878.0435 | 1855.0161 | 0 |
| 1730757600 | 1861.6946 | 3.82 | 0.21 | 1858.1702 | 1875.2498 | 1853.1548 | 0 |
| 1730494800 | 1857.8759 | -6.84 | -0.37 | 1877.8003 | 1894.4717 | 1857.7404 | 0 |
| 1730408400 | 1864.7185 | -68.95 | -3.57 | 1923.8293 | 1926.0391 | 1853.2555 | 0 |
