Hot Features
프리미엄
DJ Commodity Index Aluminum 2X Leveraged TR (DJCIA2LT)
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 |
|---|---|---|---|---|---|---|---|
| 1732917600 | 21.92336 | -0.09 | -0.43 | 22.29683 | 22.33927 | 21.83085 | 0 |
| 1732744800 | 22.018 | -0.07 | -0.30 | 22.30834 | 22.51328 | 21.74475 | 0 |
| 1732658400 | 22.08458 | -0.82 | -3.60 | 22.30996 | 22.58736 | 22.04124 | 0 |
| 1732572000 | 22.90854 | 0.38 | 1.69 | 23.08859 | 23.26863 | 22.74564 | 0 |
| 1732312800 | 22.52887 | -0.01 | -0.07 | 22.34844 | 22.7007 | 22.15942 | 0 |
| 1732226400 | 22.5437 | -0.11 | -0.48 | 22.72504 | 22.74231 | 22.34509 | 0 |
| 1732140000 | 22.65351 | -0.13 | -0.57 | 23.43058 | 23.54282 | 22.53263 | 0 |
| 1732053600 | 22.78257 | 0.56 | 2.53 | 22.48463 | 22.92728 | 22.09306 | 0 |
| 1731967200 | 22.22073 | -0.81 | -3.54 | 22.43705 | 22.60145 | 21.6237 | 0 |
| 1731708000 | 23.03539 | 2.32 | 11.18 | 21.15765 | 24.15545 | 21.09177 | 0 |
| 1731621600 | 20.71812 | -0.13 | -0.63 | 20.16353 | 21.40514 | 20.11387 | 0 |
| 1731535200 | 20.84886 | -0.5 | -2.34 | 21.27683 | 21.49501 | 20.67264 | 0 |
| 1731448800 | 21.34847 | -0.27 | -1.25 | 21.22986 | 23.11068 | 21.12735 | 0 |
| 1731362400 | 21.61859 | -0.92 | -4.07 | 22.03989 | 22.16026 | 21.5756 | 0 |
| 1731103200 | 22.53643 | -1.28 | -5.36 | 23.31614 | 23.62626 | 22.35036 | 0 |
| 1731016800 | 23.81285 | 1.51 | 6.76 | 23.10655 | 24.31243 | 22.93428 | 0 |
| 1730930400 | 22.3055 | -0.86 | -3.71 | 22.64754 | 22.99834 | 21.60389 | 0 |
| 1730844000 | 23.16507 | 0.61 | 2.73 | 22.98359 | 23.26014 | 22.76149 | 0 |
| 1730757600 | 22.55033 | 0.34 | 1.54 | 22.63613 | 22.69619 | 22.12992 | 0 |
| 1730494800 | 22.20743 | -0.39 | -1.74 | 22.79534 | 23.17574 | 21.93941 | 0 |
| 1730408400 | 22.59983 | 0.1 | 0.44 | 22.59119 | 23.07489 | 22.3407 | 0 |
| 1730322000 | 22.50059 | -0.72 | -3.10 | 23.29966 | 23.39625 | 22.45668 | 0 |
| 1730235600 | 23.22088 | 0.17 | 0.74 | 22.9327 | 23.64878 | 22.9327 | 0 |
| 1730149200 | 23.05006 | -0.48 | -2.02 | 23.44784 | 23.54508 | 22.79371 | 0 |
| 1729890000 | 23.52571 | 0.52 | 2.25 | 22.38912 | 23.67434 | 22.31918 | 0 |
| 1729803600 | 23.0075 | -0.41 | -1.77 | 24.26148 | 24.33212 | 21.89393 | 0 |
| 1729717200 | 23.42165 | 0.53 | 2.32 | 22.86469 | 23.70012 | 22.80377 | 0 |
| 1729630800 | 22.89069 | 0.7 | 3.14 | 22.6507 | 23.05355 | 22.61384 | 0 |
| 1729544400 | 22.19352 | -0.26 | -1.18 | 23.03957 | 23.10001 | 22.15036 | 0 |
| 1729285200 | 22.45814 | 0.94 | 4.35 | 21.83368 | 22.53409 | 21.72398 | 0 |
| 1729198800 | 21.52285 | -0.56 | -2.54 | 21.39471 | 22.04393 | 21.30929 | 0 |
| 1729112400 | 22.08314 | 0.26 | 1.17 | 22.06614 | 22.32114 | 21.93014 | 0 |
| 1729026000 | 21.82689 | -0.4 | -1.81 | 21.19239 | 21.89549 | 21.17524 | 0 |
| 1728939600 | 22.22977 | -0.71 | -3.09 | 22.5606 | 22.67378 | 22.00342 | 0 |
| 1728680400 | 22.93855 | 0.88 | 3.97 | 22.58751 | 23.37521 | 22.56182 | 0 |
| 1728594000 | 22.06174 | 0.79 | 3.70 | 21.52309 | 22.16274 | 21.36318 | 0 |
| 1728507600 | 21.27444 | -0.41 | -1.91 | 21.60703 | 21.79721 | 20.63482 | 0 |
| 1728421200 | 21.68765 | -1.73 | -7.40 | 21.9974 | 22.1744 | 21.6788 | 0 |
| 1728334800 | 23.42073 | -0.15 | -0.65 | 23.52696 | 23.59778 | 23.1817 | 0 |
| 1728075600 | 23.5745 | 0.59 | 2.54 | 23.46046 | 23.75874 | 23.22359 | 0 |
| 1727989200 | 22.98942 | -0.93 | -3.90 | 23.85799 | 23.92962 | 22.55065 | 0 |
| 1727902800 | 23.92217 | 0.59 | 2.54 | 23.49676 | 24.01079 | 23.113 | 0 |
| 1727816400 | 23.32997 | 0.79 | 3.50 | 22.90991 | 23.46999 | 22.87491 | 0 |
| 1727730000 | 22.54191 | -0.59 | -2.54 | 23.21496 | 23.25924 | 22.24967 | 0 |
| 1727470800 | 23.1283 | 0.36 | 1.57 | 23.02346 | 23.52146 | 22.77009 | 0 |
| 1727384400 | 22.77104 | 1.37 | 6.41 | 21.6499 | 22.77953 | 21.58196 | 0 |
| 1727298000 | 21.40014 | -0.28 | -1.31 | 21.53694 | 21.80369 | 21.0496 | 0 |
| 1727211600 | 21.68352 | 1.02 | 4.93 | 21.22416 | 21.95079 | 21.1824 | 0 |
| 1727125200 | 20.66414 | 0 | 0.01 | 20.33957 | 20.83059 | 20.14815 | 0 |
| 1726866000 | 20.66281 | -0.88 | -4.09 | 21.55708 | 21.62521 | 20.50098 | 0 |
| 1726779600 | 21.54348 | 0.27 | 1.26 | 21.7222 | 21.90091 | 21.29669 | 0 |
| 1726693200 | 21.27587 | 0.22 | 1.04 | 21.26741 | 21.59755 | 21.24201 | 0 |
| 1726606800 | 21.05728 | -0.07 | -0.33 | 21.48977 | 21.51521 | 20.98096 | 0 |
| 1726520400 | 21.12756 | 0.73 | 3.57 | 20.70522 | 21.59959 | 20.64725 | 0 |
| 1726261200 | 20.39837 | 1.01 | 5.19 | 19.74354 | 20.61664 | 19.53334 | 0 |
| 1726174800 | 19.39177 | 0.59 | 3.15 | 19.44724 | 19.62158 | 19.24912 | 0 |
| 1726088400 | 18.79934 | 0.58 | 3.21 | 18.63553 | 18.84614 | 18.47172 | 0 |
| 1726002000 | 18.21448 | -0.41 | -2.21 | 18.41808 | 18.44157 | 18.07353 | 0 |
| 1725915600 | 18.62633 | 0.3 | 1.64 | 18.34511 | 18.64195 | 18.06388 | 0 |
| 1725656400 | 18.32574 | -0.68 | -3.59 | 19.00919 | 19.16813 | 18.29061 | 0 |
| 1725570000 | 19.00897 | -0.24 | -1.25 | 18.78463 | 19.44963 | 18.77662 | 0 |
| 1725483600 | 19.24894 | -0.25 | -1.27 | 19.24089 | 19.4099 | 18.83044 | 0 |
| 1725397200 | 19.49646 | -0.59 | -2.96 | 19.49646 | 19.66803 | 19.186 | 0 |
| 1725051600 | 20.09061 | -0.3 | -1.49 | 20.78035 | 20.8871 | 19.95102 | 0 |
