Hot Features
프리미엄
DJ Commodity Index Aluminum 2X Inverse TR (DJCIA2IT)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 10.93299 | -0.37 | -3.24 | 11.06143 | 11.19844 | 10.85164 | 0 |
| 1737064800 | 11.29865 | -0.35 | -2.99 | 11.43223 | 11.44114 | 11.22296 | 0 |
| 1736978400 | 11.64703 | -0.24 | -2.00 | 11.96595 | 12.03161 | 11.6142 | 0 |
| 1736892000 | 11.88443 | 0.01 | 0.10 | 11.7561 | 12.08607 | 11.64612 | 0 |
| 1736805600 | 11.87238 | -0.05 | -0.42 | 11.85856 | 11.90924 | 11.70651 | 0 |
| 1736546400 | 11.92288 | -0.7 | -5.54 | 11.9277 | 12.02407 | 11.70123 | 0 |
| 1736373600 | 12.62216 | 0.11 | 0.86 | 12.54726 | 12.79692 | 12.41744 | 0 |
| 1736287200 | 12.51394 | -0.29 | -2.27 | 12.68469 | 12.71056 | 12.4829 | 0 |
| 1736200800 | 12.80521 | 0.1 | 0.82 | 12.86168 | 12.93869 | 12.55879 | 0 |
| 1735941600 | 12.70065 | 0.34 | 2.73 | 12.46998 | 12.76475 | 12.45525 | 0 |
| 1735855200 | 12.36274 | 0.2 | 1.61 | 11.99469 | 12.40098 | 11.95645 | 0 |
| 1735682400 | 12.16675 | -0.01 | -0.05 | 12.10452 | 12.31992 | 12.0849 | 0 |
| 1735596000 | 12.17337 | 0.09 | 0.78 | 12.15916 | 12.23021 | 12.10232 | 0 |
| 1735336800 | 12.07875 | 0.08 | 0.67 | 12.09746 | 12.29394 | 12.02729 | 0 |
| 1735250400 | 11.9978 | -0.1 | -0.82 | 11.9978 | 11.9978 | 11.9978 | 0 |
| 1735077600 | 12.09707 | -0.18 | -1.45 | 12.21522 | 12.25461 | 11.94445 | 0 |
| 1734991200 | 12.27462 | -0.07 | -0.56 | 12.19657 | 12.53317 | 12.1917 | 0 |
| 1734732000 | 12.34369 | -0.23 | -1.84 | 12.34875 | 12.60701 | 12.2728 | 0 |
| 1734645600 | 12.57452 | 0.15 | 1.17 | 12.59925 | 12.68333 | 12.48549 | 0 |
| 1734559200 | 12.42862 | 0.11 | 0.87 | 12.42374 | 12.49195 | 12.27758 | 0 |
| 1734472800 | 12.32168 | 0.26 | 2.19 | 12.35476 | 12.46348 | 12.27441 | 0 |
| 1734386400 | 12.05776 | 0.44 | 3.79 | 11.84585 | 12.12539 | 11.79175 | 0 |
| 1734127200 | 11.61753 | -0.1 | -0.85 | 11.73559 | 11.79007 | 11.59937 | 0 |
| 1734040800 | 11.71761 | 0.01 | 0.12 | 11.60413 | 11.86285 | 11.55421 | 0 |
| 1733954400 | 11.70402 | 0.11 | 0.95 | 11.83461 | 11.9652 | 11.69051 | 0 |
| 1733868000 | 11.59414 | -0.12 | -1.06 | 11.96363 | 11.9821 | 11.58952 | 0 |
| 1733781600 | 11.71782 | 0.11 | 0.94 | 11.52447 | 11.86983 | 11.50198 | 0 |
| 1733522400 | 11.60829 | 0.35 | 3.12 | 11.51377 | 11.77157 | 11.44502 | 0 |
| 1733436000 | 11.25657 | 0.01 | 0.06 | 11.20568 | 11.31595 | 11.18023 | 0 |
| 1733349600 | 11.24956 | -0.26 | -2.27 | 11.45286 | 11.52357 | 11.17 | 0 |
| 1733263200 | 11.51132 | -0.07 | -0.65 | 11.49777 | 11.73277 | 11.44353 | 0 |
| 1733176800 | 11.58622 | -0.1 | -0.83 | 11.75618 | 11.78302 | 8.99475 | 0 |
| 1732917600 | 11.68275 | 0.06 | 0.48 | 11.4848 | 11.73179 | 11.46231 | 0 |
| 1732744800 | 11.62736 | 0.04 | 0.36 | 11.47719 | 11.76871 | 11.37118 | 0 |
| 1732658400 | 11.58529 | 0.4 | 3.61 | 11.47542 | 11.60641 | 11.3402 | 0 |
| 1732572000 | 11.18118 | -0.19 | -1.63 | 11.11135 | 11.2641 | 10.99788 | 0 |
| 1732312800 | 11.36644 | 0.01 | 0.09 | 11.4618 | 11.55283 | 11.27974 | 0 |
| 1732226400 | 11.35633 | 0.06 | 0.50 | 11.2667 | 11.4545 | 11.25816 | 0 |
| 1732140000 | 11.29927 | 0.07 | 0.60 | 10.91093 | 11.35902 | 10.85971 | 0 |
| 1732053600 | 11.23188 | -0.29 | -2.56 | 11.38786 | 11.59285 | 11.15612 | 0 |
| 1731967200 | 11.52662 | 0.43 | 3.87 | 11.42901 | 11.81944 | 11.33989 | 0 |
| 1731708000 | 11.0974 | -1.4 | -11.24 | 12.23764 | 12.27764 | 10.41726 | 0 |
| 1731621600 | 12.50225 | 0.08 | 0.65 | 12.83217 | 12.86171 | 12.09355 | 0 |
| 1731535200 | 12.42094 | 0.29 | 2.36 | 12.17902 | 12.52056 | 12.05569 | 0 |
| 1731448800 | 12.13438 | 0.16 | 1.30 | 12.18525 | 12.24537 | 11.17244 | 0 |
| 1731362400 | 11.97902 | 0.48 | 4.13 | 11.77037 | 12.00122 | 11.69934 | 0 |
| 1731103200 | 11.50392 | 0.6 | 5.47 | 11.16046 | 11.58979 | 11.001 | 0 |
| 1731016800 | 10.90722 | -0.78 | -6.67 | 11.27519 | 11.36494 | 10.64695 | 0 |
| 1730930400 | 11.68728 | 0.42 | 3.72 | 11.52125 | 12.02785 | 11.35097 | 0 |
| 1730844000 | 11.26794 | -0.31 | -2.71 | 11.36145 | 11.47588 | 11.21895 | 0 |
| 1730757600 | 11.58128 | -0.17 | -1.47 | 11.53583 | 11.80398 | 11.50402 | 0 |
| 1730494800 | 11.7542 | 0.2 | 1.77 | 11.4522 | 11.89188 | 11.25679 | 0 |
| 1730408400 | 11.54963 | -0.05 | -0.42 | 11.55408 | 11.68318 | 11.30479 | 0 |
| 1730322000 | 11.59782 | 0.35 | 3.12 | 11.21185 | 11.61903 | 11.16519 | 0 |
| 1730235600 | 11.24743 | -0.08 | -0.73 | 11.38969 | 11.38969 | 11.03619 | 0 |
| 1730149200 | 11.3301 | 0.23 | 2.08 | 11.14317 | 11.45056 | 11.09748 | 0 |
| 1729890000 | 11.09918 | -0.25 | -2.21 | 11.6574 | 11.69175 | 11.02618 | 0 |
| 1729803600 | 11.34984 | 0.2 | 1.75 | 10.75804 | 11.87537 | 10.7247 | 0 |
| 1729717200 | 11.15459 | -0.26 | -2.29 | 11.43352 | 11.46403 | 11.01513 | 0 |
| 1729630800 | 11.41614 | -0.37 | -3.13 | 11.5636 | 11.5636 | 11.3294 | 0 |
| 1729544400 | 11.78504 | 0.14 | 1.24 | 11.34768 | 11.80735 | 11.31644 | 0 |
