Hot Features
프리미엄
DJ Commodity Index Inverse Gold TR (DJCIIGCT)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 15.8252 | -0.23 | -1.40 | 15.9037 | 15.9738 | 15.8115 | 0 |
| 1732226400 | 16.0504 | -0.14 | -0.85 | 16.077 | 16.1157 | 16.037099 | 0 |
| 1732140000 | 16.1888 | -0.11 | -0.69 | 16.354099 | 16.355899 | 16.1403 | 0 |
| 1732053600 | 16.3016 | -0.12 | -0.74 | 16.3582 | 16.361899 | 16.2344 | 0 |
| 1731967200 | 16.4231 | -0.27 | -1.61 | 16.5576 | 16.5827 | 16.3813 | 0 |
| 1731708000 | 16.6917 | 0.04 | 0.23 | 16.707799 | 16.7303 | 16.6269 | 0 |
| 1731621600 | 16.6533 | 0.08 | 0.47 | 16.7517 | 16.8693 | 16.6101 | 0 |
| 1731535200 | 16.575 | 0.11 | 0.64 | 16.4302 | 16.6005 | 16.342099 | 0 |
| 1731448800 | 16.4699 | 0.13 | 0.79 | 16.4452 | 16.518999 | 16.348299 | 0 |
| 1731362400 | 16.3403 | 0.4 | 2.53 | 16.0366 | 16.3852 | 16.003699 | 0 |
| 1731103200 | 15.9367 | 0.08 | 0.48 | 15.9125 | 15.9505 | 15.8223 | 0 |
| 1731016800 | 15.8612 | -0.17 | -1.07 | 16.0727 | 16.102599 | 15.8421 | 0 |
| 1730930400 | 16.032699 | 0.43 | 2.74 | 15.6785 | 16.1167 | 15.6688 | 0 |
| 1730844000 | 15.6044 | -0.02 | -0.10 | 15.6369 | 15.6517 | 15.5549 | 0 |
| 1730757600 | 15.6207 | -0.01 | -0.05 | 15.6355 | 15.6565 | 15.564 | 0 |
| 1730494800 | 15.6279 | 0.03 | 0.20 | 15.5445 | 15.6285 | 15.4747 | 0 |
| 1730408400 | 15.5967 | 0.28 | 1.80 | 15.3626 | 15.642 | 15.3538 | 0 |
| 1730322000 | 15.3207 | -0.11 | -0.68 | 15.3435 | 15.42 | 15.3163 | 0 |
| 1730235600 | 15.4258 | -0.14 | -0.88 | 15.5145 | 15.5529 | 15.4061 | 0 |
| 1730149200 | 15.5628 | -0.01 | -0.05 | 15.6047 | 15.655 | 15.5532 | 0 |
| 1729890000 | 15.57 | -0.02 | -0.15 | 15.6398 | 15.7124 | 15.5637 | 0 |
| 1729803600 | 15.5935 | -0.13 | -0.80 | 15.6078 | 15.6758 | 15.5572 | 0 |
| 1729717200 | 15.7196 | 0.2 | 1.28 | 15.4978 | 15.7489 | 15.4668 | 0 |
| 1729630800 | 15.5209 | -0.15 | -0.93 | 15.6021 | 15.625 | 15.5209 | 0 |
| 1729544400 | 15.6665 | -0.03 | -0.17 | 15.64 | 15.6958 | 15.5595 | 0 |
| 1729285200 | 15.6938 | -0.13 | -0.82 | 15.7517 | 15.7728 | 15.6675 | 0 |
| 1729198800 | 15.8233 | -0.1 | -0.60 | 15.8925 | 15.9387 | 15.7991 | 0 |
| 1729112400 | 15.9183 | -0.06 | -0.40 | 15.9183 | 15.9684 | 15.858 | 0 |
| 1729026000 | 15.983 | -0.09 | -0.57 | 16.0512 | 16.092199 | 15.9523 | 0 |
| 1728939600 | 16.075 | 0.07 | 0.44 | 16.0033 | 16.1001 | 15.9812 | 0 |
| 1728680400 | 16.0044 | -0.2 | -1.25 | 16.1003 | 16.1434 | 15.9854 | 0 |
| 1728594000 | 16.2069 | -0.09 | -0.57 | 16.2758 | 16.336099 | 16.1802 | 0 |
| 1728507600 | 16.2999 | 0.05 | 0.30 | 16.2635 | 16.3196 | 16.215399 | 0 |
| 1728421200 | 16.2509 | 0.2 | 1.25 | 16.131 | 16.3184 | 16.0262 | 0 |
| 1728334800 | 16.049499 | 0.01 | 0.09 | 16.0657 | 16.1126 | 15.9821 | 0 |
| 1728075600 | 16.0351 | 0.05 | 0.32 | 15.9594 | 16.1406 | 15.9099 | 0 |
| 1727989200 | 15.9842 | -0.03 | -0.22 | 16.0347 | 16.0893 | 15.9566 | 0 |
| 1727902800 | 16.018999 | 0.09 | 0.57 | 16.000699 | 16.0716 | 15.941 | 0 |
| 1727816400 | 15.9276 | -0.16 | -1.00 | 16.0656 | 16.071 | 15.8823 | 0 |
| 1727730000 | 16.0878 | 0.05 | 0.32 | 15.9634 | 16.1449 | 15.9622 | 0 |
| 1727470800 | 16.037099 | 0.16 | 1.00 | 15.9305 | 16.0489 | 15.864 | 0 |
| 1727384400 | 15.8779 | -0.04 | -0.27 | 15.9343 | 15.9729 | 15.7913 | 0 |
| 1727298000 | 15.9203 | -0.06 | -0.37 | 15.9693 | 15.9913 | 15.8893 | 0 |
| 1727211600 | 15.9793 | -0.14 | -0.87 | 16.1276 | 16.1549 | 15.9555 | 0 |
| 1727125200 | 16.1188 | -0.04 | -0.25 | 16.175 | 16.2055 | 16.0779 | 0 |
| 1726866000 | 16.1595 | -0.19 | -1.14 | 16.2377 | 16.2708 | 16.1251 | 0 |
| 1726779600 | 16.3461 | -0.11 | -0.67 | 16.4177 | 16.4753 | 16.313199 | 0 |
| 1726693200 | 16.456 | -0.02 | -0.11 | 16.4675 | 16.4751 | 16.3931 | 0 |
| 1726606800 | 16.4743 | 0.1 | 0.60 | 16.3613 | 16.517 | 16.358799 | 0 |
| 1726520400 | 16.3761 | 0.01 | 0.09 | 16.3774 | 16.4156 | 16.3304 | 0 |
| 1726261200 | 16.361899 | -0.19 | -1.14 | 16.4703 | 16.485 | 16.3381 | 0 |
| 1726174800 | 16.5514 | -0.26 | -1.52 | 16.7919 | 16.8144 | 16.5329 | 0 |
| 1726088400 | 16.8075 | 0.01 | 0.05 | 16.7143 | 16.8834 | 16.7117 | 0 |
| 1726002000 | 16.7986 | -0.07 | -0.42 | 16.8545 | 16.8898 | 16.768 | 0 |
| 1725915600 | 16.8702 | -0.05 | -0.27 | 16.9352 | 16.952 | 16.8461 | 0 |
| 1725656400 | 16.9167 | 0.13 | 0.80 | 16.7464 | 16.9767 | 16.679099 | 0 |
| 1725570000 | 16.783 | -0.12 | -0.69 | 16.8318 | 16.8465 | 16.715399 | 0 |
| 1725483600 | 16.9004 | -0.01 | -0.08 | 16.9741 | 17.0532 | 16.8615 | 0 |
| 1725397200 | 16.9134 | 0.06 | 0.34 | 16.852 | 17.0329 | 16.8126 | 0 |
| 1725051600 | 16.8565 | 0.19 | 1.13 | 16.709399 | 16.8792 | 16.6658 | 0 |
| 1724965200 | 16.6688 | -0.12 | -0.71 | 16.723099 | 16.8158 | 16.649 | 0 |
| 1724878800 | 16.7886 | 0.1 | 0.59 | 16.763 | 16.8697 | 16.7532 | 0 |
| 1724792400 | 16.6907 | -0.01 | -0.05 | 16.7495 | 16.7985 | 16.6796 | 0 |
| 1724706000 | 16.6983 | -0.03 | -0.15 | 16.6976 | 16.7469 | 16.6404 | 0 |
| 1724446800 | 16.7237 | -0.21 | -1.22 | 16.8643 | 16.8677 | 16.686 | 0 |
