Hot Features
프리미엄
DJ Commodity Index 2X Leverage Silver ER (DJC2LSIP)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 73.6074 | -0.07 | -0.09 | 75.4384 | 75.4619 | 72.4337 | 0 |
| 1732140000 | 73.6769 | -1.42 | -1.89 | 73.8899 | 75.2864 | 73.2272 | 0 |
| 1732053600 | 75.097 | 0.68 | 0.91 | 75.2625 | 76.6335 | 74.3642 | 0 |
| 1731967200 | 74.4215 | 3.34 | 4.70 | 72.8074 | 75.4131 | 72.3463 | 0 |
| 1731708000 | 71.0778 | -0.74 | -1.03 | 70.9388 | 73.278 | 70.6145 | 0 |
| 1731621600 | 71.819 | -0.46 | -0.63 | 68.7985 | 72.0746 | 68.0085 | 0 |
| 1731535200 | 72.2765 | -0.51 | -0.70 | 73.3891 | 74.8241 | 71.6315 | 0 |
| 1731448800 | 72.7849 | 0.28 | 0.39 | 71.3808 | 73.2094 | 70.5644 | 0 |
| 1731362400 | 72.5044 | -3.15 | -4.16 | 75.8805 | 77.0251 | 71.581 | 0 |
| 1731103200 | 75.6503 | -2.38 | -3.05 | 76.6615 | 78.5327 | 75.5867 | 0 |
| 1731016800 | 78.0265 | 2.43 | 3.21 | 75.1589 | 78.7013 | 74.5323 | 0 |
| 1730930400 | 75.5971 | -7.1 | -8.58 | 80.7505 | 81.4074 | 73.5508 | 0 |
| 1730844000 | 82.6962 | 0.58 | 0.70 | 82.0176 | 84.1792 | 82.0176 | 0 |
| 1730757600 | 82.1185 | 0.38 | 0.46 | 82.849 | 83.9322 | 81.0605 | 0 |
| 1730494800 | 81.7386 | -1.19 | -1.43 | 82.7498 | 85.2019 | 81.7386 | 0 |
| 1730408400 | 82.9275 | -6.52 | -7.29 | 88.399 | 88.5832 | 82.1647 | 0 |
| 1730322000 | 89.4492 | -2.36 | -2.57 | 91.5765 | 91.6829 | 86.9497 | 0 |
| 1730235600 | 91.8129 | 2.73 | 3.06 | 89.9225 | 93.0469 | 89.0035 | 0 |
| 1730149200 | 89.0835 | 0.91 | 1.04 | 87.8575 | 90.0748 | 86.5011 | 0 |
| 1729890000 | 88.1706 | -0.37 | -0.41 | 87.3094 | 90.2845 | 85.4043 | 0 |
| 1729803600 | 88.5364 | 0.4 | 0.46 | 91.3063 | 91.7506 | 86.2891 | 0 |
| 1729717200 | 88.134 | -6.91 | -7.27 | 93.878 | 94.3115 | 87.2399 | 0 |
| 1729630800 | 95.0403 | 5.66 | 6.33 | 91.4277 | 95.0666 | 91.1903 | 0 |
| 1729544400 | 89.3827 | 3.79 | 4.42 | 89.7944 | 91.9044 | 87.7616 | 0 |
| 1729285200 | 85.5966 | 7.2 | 9.18 | 80.3464 | 86.0157 | 80.0259 | 0 |
| 1729198800 | 78.3996 | -0.89 | -1.13 | 78.0523 | 80.4584 | 76.9609 | 0 |
| 1729112400 | 79.2927 | 0.99 | 1.26 | 79.2681 | 81.2883 | 78.2333 | 0 |
| 1729026000 | 78.3063 | 2.09 | 2.74 | 76.0463 | 78.8409 | 75.0257 | 0 |
| 1728939600 | 76.2181 | -2.12 | -2.70 | 77.7462 | 78.1651 | 75.6512 | 0 |
| 1728680400 | 78.3365 | 2.36 | 3.10 | 76.2507 | 78.7003 | 76.1052 | 0 |
| 1728594000 | 75.98 | 2.95 | 4.04 | 73.503 | 76.5279 | 72.8837 | 0 |
| 1728507600 | 73.0266 | 0.36 | 0.49 | 73.7396 | 74.6188 | 71.9573 | 0 |
| 1728421200 | 72.6679 | -7.23 | -9.04 | 76.5783 | 78.1723 | 71.4973 | 0 |
| 1728334800 | 79.8931 | -2.02 | -2.46 | 80.5738 | 81.2294 | 77.9768 | 0 |
| 1728075600 | 81.9107 | 0.37 | 0.45 | 81.6075 | 85.8526 | 78.4742 | 0 |
| 1727989200 | 81.5399 | 2.06 | 2.60 | 78.334 | 82.1363 | 78.1103 | 0 |
| 1727902800 | 79.4763 | 1.48 | 1.90 | 78.3395 | 82.615 | 78.0429 | 0 |
| 1727816400 | 77.9975 | 0.98 | 1.27 | 77.6545 | 80.3735 | 77.5076 | 0 |
| 1727730000 | 77.0172 | -1.41 | -1.79 | 79.0737 | 79.0737 | 75.8032 | 0 |
| 1727470800 | 78.4228 | -2.97 | -3.65 | 79.7328 | 82.7308 | 78.2212 | 0 |
| 1727384400 | 81.3963 | 0.91 | 1.14 | 81.2716 | 84.7887 | 79.9746 | 0 |
| 1727298000 | 80.4814 | -1.32 | -1.61 | 80.0013 | 82.5534 | 79.1421 | 0 |
| 1727211600 | 81.8014 | 6.33 | 8.39 | 75.7115 | 82.4565 | 75.3718 | 0 |
| 1727125200 | 75.4695 | -1.87 | -2.42 | 74.6087 | 76.5763 | 73.4282 | 0 |
| 1726866000 | 77.3392 | 0.34 | 0.44 | 77.5354 | 78.7129 | 76.0881 | 0 |
| 1726779600 | 76.9978 | 3.43 | 4.66 | 77.0936 | 78.0524 | 74.8165 | 0 |
| 1726693200 | 73.5702 | -1.43 | -1.90 | 74.756 | 75.1916 | 73.4492 | 0 |
| 1726606800 | 74.9982 | -0.97 | -1.28 | 75.9954 | 76.7494 | 74.4145 | 0 |
| 1726520400 | 75.9706 | 0.96 | 1.28 | 76.092 | 76.9416 | 74.854 | 0 |
| 1726261200 | 75.0127 | 4.23 | 5.98 | 72.1405 | 76.3781 | 71.6932 | 0 |
| 1726174800 | 70.779 | 5.3 | 8.10 | 66.6331 | 71.1868 | 66.0441 | 0 |
| 1726088400 | 65.4783 | 1.32 | 2.06 | 66.5541 | 66.688599 | 63.1699 | 0 |
| 1726002000 | 64.156099 | -0.02 | -0.04 | 64.8966 | 65.3455 | 63.0116 | 0 |
| 1725915600 | 64.1804 | 1.9 | 3.05 | 63.2309 | 64.533699 | 62.9439 | 0 |
| 1725656400 | 62.2833 | -4.18 | -6.28 | 66.9161 | 68.08 | 61.4389 | 0 |
| 1725570000 | 66.458699 | 2.66 | 4.18 | 64.5544 | 68.3407 | 64.4871 | 0 |
| 1725483600 | 63.794 | 0.62 | 0.98 | 62.5042 | 64.6391 | 62.0149 | 0 |
| 1725397200 | 63.1753 | -3.71 | -5.55 | 65.394999 | 65.486599 | 61.848 | 0 |
| 1725051600 | 66.8882 | -3.72 | -5.27 | 70.1877 | 70.7298 | 66.4169 | 0 |
| 1724965200 | 70.6127 | 1.34 | 1.94 | 70.7758 | 71.1251 | 68.8662 | 0 |
| 1724878800 | 69.2694 | -3.78 | -5.18 | 70.6096 | 71.0165 | 68.4079 | 0 |
| 1724792400 | 73.0509 | 0.14 | 0.20 | 72.524 | 73.2186 | 71.5419 | 0 |
| 1724706000 | 72.9075 | 0.74 | 1.03 | 73.1217 | 73.9784 | 71.6937 | 0 |
| 1724446800 | 72.1656 | 3.59 | 5.24 | 69.6371 | 72.444 | 69.1731 | 0 |
| 1724360400 | 68.5735 | -1.91 | -2.71 | 70.1309 | 71.476 | 67.606 | 0 |
