Hot Features
프리미엄
DJ Commodity Index 2X Leverage Silver TR (DJC2LSIT)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 117.3756 | 0.79 | 0.68 | 116.3534 | 119.9122 | 115.8991 | 0 |
| 1732572000 | 116.5844 | -7.89 | -6.34 | 120.5116 | 121.5327 | 115.1313 | 0 |
| 1732312800 | 124.4752 | 2.65 | 2.18 | 125.1345 | 125.7551 | 122.187 | 0 |
| 1732226400 | 121.8231 | -0.1 | -0.08 | 124.8532 | 124.892 | 119.8808 | 0 |
| 1732140000 | 121.9231 | -2.33 | -1.88 | 122.2755 | 124.5862 | 121.1789 | 0 |
| 1732053600 | 124.2574 | 1.13 | 0.92 | 124.5312 | 126.7995 | 123.045 | 0 |
| 1731967200 | 123.1249 | 5.57 | 4.74 | 120.4555 | 124.7647 | 119.6928 | 0 |
| 1731708000 | 117.5513 | -1.21 | -1.02 | 117.3215 | 121.1897 | 116.7853 | 0 |
| 1731621600 | 118.7624 | -0.74 | -0.62 | 113.7682 | 119.185 | 112.462 | 0 |
| 1731535200 | 119.5041 | -0.83 | -0.69 | 121.3434 | 123.7158 | 118.4376 | 0 |
| 1731448800 | 120.3297 | 0.48 | 0.40 | 118.0086 | 121.0314 | 116.6592 | 0 |
| 1731362400 | 119.8509 | -5.15 | -4.12 | 125.4295 | 127.3208 | 118.3252 | 0 |
| 1731103200 | 125.0023 | -3.91 | -3.03 | 126.6732 | 129.7646 | 124.8974 | 0 |
| 1731016800 | 128.91229 | 4.03 | 3.23 | 124.1751 | 130.02699 | 123.1401 | 0 |
| 1730930400 | 124.8835 | -11.71 | -8.57 | 133.3957 | 134.4806 | 121.5036 | 0 |
| 1730844000 | 136.5925 | 0.97 | 0.72 | 135.4717 | 139.0417 | 135.4717 | 0 |
| 1730757600 | 135.6214 | 0.68 | 0.50 | 136.82749 | 138.6157 | 133.8748 | 0 |
| 1730494800 | 134.94319 | -1.95 | -1.42 | 136.6124 | 140.6601 | 134.94319 | 0 |
| 1730408400 | 136.8886 | -10.75 | -7.28 | 145.91919 | 146.22309 | 135.6295 | 0 |
| 1730322000 | 147.63409 | -3.88 | -2.56 | 151.1446 | 151.3202 | 143.50909 | 0 |
| 1730235600 | 151.5157 | 4.52 | 3.08 | 148.3964 | 153.55189 | 146.8801 | 0 |
| 1730149200 | 146.99369 | 1.56 | 1.07 | 144.9715 | 148.6287 | 142.7341 | 0 |
| 1729890000 | 145.43289 | -0.58 | -0.40 | 144.0126 | 148.9193 | 140.8706 | 0 |
| 1729803600 | 146.0178 | 0.68 | 0.47 | 150.5855 | 151.31809 | 142.3119 | 0 |
| 1729717200 | 145.336 | -11.37 | -7.25 | 154.8066 | 155.5214 | 143.86179 | 0 |
| 1729630800 | 156.7033 | 9.35 | 6.34 | 150.7475 | 156.7468 | 150.3563 | 0 |
| 1729544400 | 147.3578 | 6.29 | 4.46 | 148.0363 | 151.5137 | 144.6862 | 0 |
| 1729285200 | 141.0649 | 11.88 | 9.19 | 132.4134 | 141.7554 | 131.8853 | 0 |
| 1729198800 | 129.1891 | -1.46 | -1.11 | 128.61689 | 132.5813 | 126.8187 | 0 |
| 1729112400 | 130.6442 | 1.64 | 1.27 | 130.6036 | 133.9318 | 128.8989 | 0 |
| 1729026000 | 129.0028 | 3.46 | 2.75 | 125.2802 | 129.8834 | 123.599 | 0 |
| 1728939600 | 125.5472 | -3.44 | -2.67 | 128.0632 | 128.75309 | 124.6138 | 0 |
| 1728680400 | 128.98599 | 3.9 | 3.11 | 125.5521 | 129.585 | 125.3126 | 0 |
| 1728594000 | 125.0906 | 4.88 | 4.06 | 121.0129 | 125.9924 | 119.9935 | 0 |
| 1728507600 | 120.2135 | 0.61 | 0.51 | 121.387 | 122.8342 | 118.4534 | 0 |
| 1728421200 | 119.6079 | -11.87 | -9.03 | 126.0432 | 128.66659 | 117.6814 | 0 |
| 1728334800 | 131.48169 | -3.27 | -2.43 | 132.60159 | 133.6801 | 128.32919 | 0 |
| 1728075600 | 134.7501 | 0.63 | 0.47 | 134.25129 | 141.2341 | 129.0974 | 0 |
| 1727989200 | 134.1233 | 3.41 | 2.61 | 128.85059 | 135.1043 | 128.4827 | 0 |
| 1727902800 | 130.713 | 2.45 | 1.91 | 128.8434 | 135.8745 | 128.3557 | 0 |
| 1727816400 | 128.2649 | 1.63 | 1.29 | 127.701 | 132.17179 | 127.4594 | 0 |
| 1727730000 | 126.6372 | -2.26 | -1.75 | 130.0174 | 130.0174 | 124.6417 | 0 |
| 1727470800 | 128.8982 | -4.87 | -3.64 | 131.0511 | 135.978 | 128.567 | 0 |
| 1727384400 | 133.7681 | 1.52 | 1.15 | 133.5631 | 139.3424 | 131.4317 | 0 |
| 1727298000 | 132.2478 | -2.15 | -1.60 | 131.459 | 135.6522 | 130.0474 | 0 |
| 1727211600 | 134.39949 | 10.42 | 8.40 | 124.395 | 135.47569 | 123.837 | 0 |
| 1727125200 | 123.9818 | -3.02 | -2.38 | 122.5682 | 125.7992 | 120.6295 | 0 |
| 1726866000 | 127.0013 | 0.58 | 0.46 | 127.3235 | 129.2568 | 124.9471 | 0 |
| 1726779600 | 126.4239 | 5.64 | 4.67 | 126.5813 | 128.15539 | 122.843 | 0 |
| 1726693200 | 120.7809 | -2.33 | -1.89 | 122.7274 | 123.4424 | 120.5823 | 0 |
| 1726606800 | 123.1086 | -1.58 | -1.27 | 124.7453 | 125.9828 | 122.1505 | 0 |
| 1726520400 | 124.6879 | 1.62 | 1.32 | 124.887 | 126.2809 | 122.8559 | 0 |
| 1726261200 | 123.0656 | 6.96 | 6.00 | 118.3541 | 125.3054 | 117.6204 | 0 |
| 1726174800 | 116.1048 | 8.71 | 8.11 | 109.3048 | 116.7736 | 108.3387 | 0 |
| 1726088400 | 107.3961 | 2.18 | 2.07 | 109.1603 | 109.3808 | 103.6104 | 0 |
| 1726002000 | 105.2133 | -0.03 | -0.02 | 106.4276 | 107.1635 | 103.3366 | 0 |
| 1725915600 | 105.2388 | 3.15 | 3.09 | 103.6826 | 105.8178 | 103.2121 | 0 |
| 1725656400 | 102.0867 | -6.83 | -6.27 | 109.6792 | 111.5866 | 100.7029 | 0 |
| 1725570000 | 108.9145 | 4.38 | 4.19 | 105.7939 | 111.9983 | 105.6838 | 0 |
| 1725483600 | 104.5335 | 1.03 | 0.99 | 102.4202 | 105.918 | 101.6186 | 0 |
| 1725397200 | 103.5053 | -6.02 | -5.50 | 107.14 | 107.2898 | 101.3321 | 0 |
| 1725051600 | 109.5241 | -6.08 | -5.26 | 114.9259 | 115.8134 | 108.7524 | 0 |
| 1724965200 | 115.6057 | 2.21 | 1.95 | 115.8725 | 116.4443 | 112.7466 | 0 |
| 1724878800 | 113.3909 | -6.17 | -5.16 | 115.5845 | 116.2504 | 111.9808 | 0 |
| 1724792400 | 119.5635 | 0.25 | 0.21 | 118.7012 | 119.8379 | 117.094 | 0 |
