Hot Features
프리미엄
DJ Commodity Index 2X Leverage North American Copper ER (DJC2LHGP)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 368.6373 | 22.44 | 6.48 | 354.7647 | 370.5857 | 353.6736 | 0 |
| 1738879200 | 346.1975 | 1.39 | 0.40 | 351.3217 | 353.7286 | 339.9862 | 0 |
| 1738792800 | 344.8046 | 11.89 | 3.57 | 335.065 | 346.859 | 329.7387 | 0 |
| 1738706400 | 332.9162 | 6.64 | 2.03 | 327.2717 | 333.9699 | 324.5623 | 0 |
| 1738620000 | 326.2795 | 7.79 | 2.45 | 313.713 | 327.5511 | 312.1422 | 0 |
| 1738360800 | 318.4897 | -6.85 | -2.10 | 322.3301 | 323.9115 | 317.812 | 0 |
| 1738274400 | 325.3367 | 5.09 | 1.59 | 321.36829 | 329.979 | 321.1436 | 0 |
| 1738188000 | 320.2489 | 4.01 | 1.27 | 311.1169 | 324.7777 | 310.15179 | 0 |
| 1738101600 | 316.2363 | 2.58 | 0.82 | 316.2363 | 319.6395 | 314.46069 | 0 |
| 1738015200 | 313.6597 | -12.17 | -3.73 | 319.026 | 323.1073 | 311.7702 | 0 |
| 1737756000 | 325.8269 | -1.44 | -0.44 | 335.6695 | 336.3509 | 325.6755 | 0 |
| 1737669600 | 327.2684 | 4.22 | 1.31 | 318.9926 | 328.7731 | 317.2623 | 0 |
| 1737583200 | 323.0503 | -6.61 | -2.00 | 324.3413 | 328.8218 | 320.8481 | 0 |
| 1737496800 | 329.6571 | -3.19 | -0.96 | 322.3968 | 330.11559 | 318.88119 | 0 |
| 1737151200 | 332.8501 | -11.13 | -3.23 | 348.0044 | 349.5587 | 330.2855 | 0 |
| 1737064800 | 343.9767 | 6.46 | 1.91 | 341.2882 | 346.0507 | 336.7561 | 0 |
| 1736978400 | 337.5201 | 7.3 | 2.21 | 328.9311 | 337.7482 | 326.3467 | 0 |
| 1736892000 | 330.22269 | 3.03 | 0.93 | 330.22269 | 332.0398 | 325.3013 | 0 |
| 1736805600 | 327.1957 | 3.16 | 0.98 | 325.8396 | 330.2092 | 322.148 | 0 |
| 1736546400 | 324.03109 | 4.71 | 1.48 | 330.74489 | 332.6307 | 321.01369 | 0 |
| 1736373600 | 319.3195 | 12.04 | 3.92 | 308.2996 | 319.4664 | 304.259 | 0 |
| 1736287200 | 307.2787 | 4.36 | 1.44 | 306.9144 | 310.70389 | 305.6026 | 0 |
| 1736200800 | 302.91379 | 12.27 | 4.22 | 291.7807 | 308.7658 | 290.3533 | 0 |
| 1735941600 | 290.63959 | 7.05 | 2.49 | 284.9961 | 291.9094 | 283.5147 | 0 |
| 1735855200 | 283.5852 | -0.14 | -0.05 | 283.37349 | 285.5606 | 281.11579 | 0 |
| 1735682400 | 283.7204 | -10.41 | -3.54 | 291.468 | 291.5397 | 281.353 | 0 |
| 1735596000 | 294.1258 | -3.97 | -1.33 | 297.4493 | 297.955 | 291.9584 | 0 |
| 1735336800 | 298.0999 | -0.94 | -0.31 | 296.29129 | 299.61919 | 295.9295 | 0 |
| 1735250400 | 299.0385 | 4.03 | 1.37 | 293.4914 | 301.1277 | 292.3388 | 0 |
| 1735077600 | 295.0109 | 1.72 | 0.58 | 296.6578 | 298.01819 | 293.9368 | 0 |
| 1734991200 | 293.29539 | -2.3 | -0.78 | 295.95479 | 298.6862 | 291.139 | 0 |
| 1734732000 | 295.5905 | 3.27 | 1.12 | 295.4476 | 296.2337 | 290.4448 | 0 |
| 1734645600 | 292.3216 | -11.73 | -3.86 | 293.3421 | 296.54969 | 290.4262 | 0 |
| 1734559200 | 304.0556 | 2.4 | 0.79 | 299.9836 | 304.70999 | 299.62 | 0 |
| 1734472800 | 301.6576 | -6.17 | -2.01 | 303.7892 | 304.0097 | 299.673 | 0 |
| 1734386400 | 307.8315 | -1.4 | -0.45 | 308.27319 | 312.1009 | 305.47609 | 0 |
| 1734127200 | 309.2335 | -6.33 | -2.00 | 313.4028 | 315.85969 | 307.0744 | 0 |
| 1734040800 | 315.5598 | -3.74 | -1.17 | 326.10469 | 328.3482 | 311.9701 | 0 |
| 1733954400 | 319.3 | -0.6 | -0.19 | 317.4266 | 321.8478 | 314.2044 | 0 |
| 1733868000 | 319.8992 | 0.13 | 0.04 | 315.0994 | 320.87419 | 314.0495 | 0 |
| 1733781600 | 319.76549 | 10.68 | 3.45 | 319.9128 | 323.5946 | 318.44009 | 0 |
| 1733522400 | 309.0881 | 2.21 | 0.72 | 312.6929 | 317.254 | 308.426 | 0 |
| 1733436000 | 306.87779 | -2.14 | -0.69 | 313.51299 | 314.029 | 305.9194 | 0 |
| 1733349600 | 309.01569 | -0.52 | -0.17 | 310.85899 | 311.6701 | 305.25529 | 0 |
| 1733263200 | 309.5367 | 9.71 | 3.24 | 306.6367 | 318.30919 | 303.9543 | 0 |
| 1733176800 | 299.8227 | -1.45 | -0.48 | 294.3 | 301.6393 | 293.5733 | 0 |
| 1732917600 | 301.276 | -0.29 | -0.09 | 302.5836 | 302.6563 | 299.0238 | 0 |
| 1732744800 | 301.5622 | 3.98 | 1.34 | 304.45389 | 305.46589 | 299.5381 | 0 |
| 1732658400 | 297.5847 | -5.62 | -1.85 | 300.0671 | 306.41879 | 296.85469 | 0 |
| 1732572000 | 303.20909 | 3.05 | 1.01 | 302.70119 | 306.329 | 301.9757 | 0 |
| 1732312800 | 300.164 | -4.09 | -1.35 | 303.0151 | 303.52679 | 295.9971 | 0 |
| 1732226400 | 304.257 | -2.5 | -0.82 | 308.96499 | 310.0684 | 300.8731 | 0 |
| 1732140000 | 306.7609 | -0.29 | -0.10 | 309.99149 | 311.53339 | 306.6875 | 0 |
| 1732053600 | 307.0546 | 2.05 | 0.67 | 306.90839 | 307.786 | 300.9114 | 0 |
| 1731967200 | 305.002 | 6.91 | 2.32 | 300.9613 | 305.8679 | 296.2712 | 0 |
| 1731708000 | 298.0874 | -2.4 | -0.80 | 300.9959 | 313.139 | 296.1241 | 0 |
| 1731621600 | 300.48719 | -0.1 | -0.03 | 290.5315 | 301.57729 | 290.0955 | 0 |
| 1731535200 | 300.5872 | -9.1 | -2.94 | 307.3652 | 311.1307 | 300.41 | 0 |
| 1731448800 | 309.692 | -12.05 | -3.74 | 313.2776 | 315.8496 | 307.7705 | 0 |
| 1731362400 | 321.7411 | -12.55 | -3.75 | 332.736 | 334.0795 | 321.3396 | 0 |
| 1731103200 | 334.2912 | -18.84 | -5.34 | 341.2709 | 345.414 | 331.869 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
