Hot Features
프리미엄
DJ Commodity Index Copper 2X Leveraged TR (DJCIC2LT)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1191.8023 | -15.91 | -1.32 | 1214.1318 | 1217.2657 | 1174.1737 | 0 |
| 1737064800 | 1207.7109 | 14.17 | 1.19 | 1200.1902 | 1211.9899 | 1196.4299 | 0 |
| 1736978400 | 1193.5407 | 9.04 | 0.76 | 1169.7201 | 1195.8708 | 1163.6355 | 0 |
| 1736892000 | 1184.4992 | 14.22 | 1.22 | 1182.0529 | 1185.4005 | 1170.336 | 0 |
| 1736805600 | 1170.2777 | 2.36 | 0.20 | 1175.4327 | 1182.7786 | 1160.6122 | 0 |
| 1736546400 | 1167.9215 | 12.98 | 1.12 | 1178.7344 | 1180.2791 | 1155.95 | 0 |
| 1736373600 | 1154.9428 | 16.73 | 1.47 | 1142.0336 | 1155.3262 | 1131.4251 | 0 |
| 1736287200 | 1138.2155 | -0.61 | -0.05 | 1149.4637 | 1151.8924 | 1138.0877 | 0 |
| 1736200800 | 1138.824 | 23.61 | 2.12 | 1118.6498 | 1163.0329 | 1112.2194 | 0 |
| 1735941600 | 1115.2125 | 23.48 | 2.15 | 1097.3358 | 1118.8378 | 1091.4603 | 0 |
| 1735855200 | 1091.7329 | 0.79 | 0.07 | 1094.3477 | 1098.3321 | 1085.3827 | 0 |
| 1735682400 | 1090.944 | -37.57 | -3.33 | 1121.0758 | 1121.0758 | 1083.601 | 0 |
| 1735596000 | 1128.5148 | -12.3 | -1.08 | 1138.8579 | 1139.7517 | 1122.2094 | 0 |
| 1735336800 | 1140.8126 | 5.35 | 0.47 | 1136.1016 | 1144.887 | 1134.8284 | 0 |
| 1735250400 | 1135.4579 | 1.76 | 0.15 | 1135.4579 | 1135.4579 | 1135.4579 | 0 |
| 1735077600 | 1133.7014 | 5.04 | 0.45 | 1139.9106 | 1144.4725 | 1131.2937 | 0 |
| 1734991200 | 1128.6566 | -5.73 | -0.51 | 1137.8128 | 1146.0788 | 1123.5698 | 0 |
| 1734732000 | 1134.3913 | 18.66 | 1.67 | 1131.8656 | 1135.1489 | 1117.469 | 0 |
| 1734645600 | 1115.7311 | -41.03 | -3.55 | 1127.1567 | 1132.5485 | 1111.7515 | 0 |
| 1734559200 | 1156.7617 | 10.27 | 0.90 | 1143.215 | 1160.2122 | 1137.5407 | 0 |
| 1734472800 | 1146.4925 | -19.59 | -1.68 | 1153.1913 | 1153.1913 | 1137.9901 | 0 |
| 1734386400 | 1166.0775 | 2.4 | 0.21 | 1162.8593 | 1176.7619 | 1157.0666 | 0 |
| 1734127200 | 1163.681 | -5.84 | -0.50 | 1170.9196 | 1177.1241 | 1157.4765 | 0 |
| 1734040800 | 1169.5204 | -26.47 | -2.21 | 1210.4804 | 1212.1817 | 1167.4266 | 0 |
| 1733954400 | 1195.9934 | -14.68 | -1.21 | 1202.8242 | 1210.0491 | 1190.3448 | 0 |
| 1733868000 | 1210.6701 | 0.46 | 0.04 | 1195.2561 | 1212.9097 | 1192.6212 | 0 |
| 1733781600 | 1210.2117 | 32.89 | 2.79 | 1204.9985 | 1218.6831 | 1202.2616 | 0 |
| 1733522400 | 1177.3202 | 6.06 | 0.52 | 1182.7699 | 1196.9131 | 1173.5574 | 0 |
| 1733436000 | 1171.2559 | -3.33 | -0.28 | 1187.1036 | 1188.6624 | 1166.8393 | 0 |
| 1733349600 | 1174.5893 | -4.34 | -0.37 | 1182.2809 | 1184.2363 | 1162.9869 | 0 |
| 1733263200 | 1178.9264 | 27.2 | 2.36 | 1171.2114 | 1190.3704 | 1160.4104 | 0 |
| 1733176800 | 1151.7295 | -3.97 | -0.34 | 1133.0433 | 1157.9155 | 1130.8525 | 0 |
| 1732917600 | 1155.6983 | 1.89 | 0.16 | 1160.4731 | 1160.4731 | 1147.8262 | 0 |
| 1732744800 | 1153.811 | 9.97 | 0.87 | 1165.53 | 1169.7796 | 1150.0766 | 0 |
| 1732658400 | 1143.8408 | -17.67 | -1.52 | 1150.6989 | 1171.7909 | 1140.2177 | 0 |
| 1732572000 | 1161.5135 | 13.14 | 1.14 | 1163.8231 | 1175.2424 | 1159.3323 | 0 |
| 1732312800 | 1148.3761 | -16.88 | -1.45 | 1161.3902 | 1163.8384 | 1137.2947 | 0 |
| 1732226400 | 1165.2563 | -14.26 | -1.21 | 1186.1944 | 1190.226 | 1154.8523 | 0 |
| 1732140000 | 1179.5143 | -1.21 | -0.10 | 1189.3946 | 1193.8146 | 1176.2642 | 0 |
| 1732053600 | 1180.7272 | 6.53 | 0.56 | 1180.7272 | 1183.5829 | 1159.9584 | 0 |
| 1731967200 | 1174.2007 | 27.05 | 2.36 | 1162.7373 | 1177.9359 | 1144.4475 | 0 |
| 1731708000 | 1147.1555 | -8.4 | -0.73 | 1157.9562 | 1200.1303 | 1142.6552 | 0 |
| 1731621600 | 1155.5513 | -5.22 | -0.45 | 1121.9159 | 1159.8204 | 1119.4579 | 0 |
| 1731535200 | 1160.776 | -25.2 | -2.13 | 1181.718 | 1194.0215 | 1156.9802 | 0 |
| 1731448800 | 1185.9795 | -44.62 | -3.63 | 1199.6244 | 1210.7277 | 1181.2974 | 0 |
| 1731362400 | 1230.6021 | -41.62 | -3.27 | 1267.7451 | 1281.0298 | 1230.6021 | 0 |
| 1731103200 | 1272.2233 | -63.53 | -4.76 | 1297.9322 | 1318.6384 | 1263.7463 | 0 |
| 1731016800 | 1335.7546 | 95.12 | 7.67 | 1297.2634 | 1340.465 | 1287.5733 | 0 |
| 1730930400 | 1240.6316 | -124.05 | -9.09 | 1315.7456 | 1325.7326 | 1239.3657 | 0 |
| 1730844000 | 1364.6854 | 14.16 | 1.05 | 1354.0315 | 1375.6197 | 1352.0689 | 0 |
| 1730757600 | 1350.5278 | 37.51 | 2.86 | 1350.1126 | 1358.1376 | 1330.3272 | 0 |
| 1730494800 | 1313.0214 | 8.41 | 0.64 | 1304.0918 | 1332.3918 | 1302.9928 | 0 |
| 1730408400 | 1304.6135 | -3.12 | -0.24 | 1309.0238 | 1318.5333 | 1294.6905 | 0 |
| 1730322000 | 1307.729 | -0.33 | -0.03 | 1311.997 | 1320.3952 | 1293.1352 | 0 |
| 1730235600 | 1308.0628 | -2.47 | -0.19 | 1307.6494 | 1341.5595 | 1295.5879 | 0 |
| 1730149200 | 1310.5372 | -8.67 | -0.66 | 1324.1406 | 1325.1123 | 1304.846 | 0 |
| 1729890000 | 1319.2114 | 7.8 | 0.59 | 1300.6622 | 1327.3182 | 1293.6546 | 0 |
| 1729803600 | 1311.4111 | 10.29 | 0.79 | 1337.5547 | 1338.3803 | 1296.8257 | 0 |
| 1729717200 | 1301.1197 | -26.25 | -1.98 | 1308.3216 | 1323.0023 | 1287.4084 | 0 |
| 1729630800 | 1327.3742 | 6.93 | 0.52 | 1337.3264 | 1341.2521 | 1321.5687 | 0 |
| 1729544400 | 1320.4453 | -14.34 | -1.07 | 1359.3074 | 1370.1721 | 1315.5701 | 0 |
