Hot Features
프리미엄
DJ Commodity Index Inverse Gold TR (DJCIIGCT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 15.468 | 0.04 | 0.25 | 15.4274 | 15.5038 | 15.3341 | 0 |
| 1738274400 | 15.4289 | -0.29 | -1.87 | 15.6275 | 15.646 | 15.3828 | 0 |
| 1738188000 | 15.7224 | 0.04 | 0.24 | 15.6757 | 15.7398 | 15.6634 | 0 |
| 1738101600 | 15.6847 | -0.18 | -1.13 | 15.8608 | 15.8728 | 15.6847 | 0 |
| 1738015200 | 15.8637 | 0.23 | 1.49 | 15.7422 | 15.9016 | 15.6553 | 0 |
| 1737756000 | 15.6307 | -0.09 | -0.60 | 15.6459 | 15.6566 | 15.5508 | 0 |
| 1737669600 | 15.7251 | 0.03 | 0.22 | 15.7414 | 15.8524 | 15.7089 | 0 |
| 1737583200 | 15.6902 | -0.05 | -0.32 | 15.7197 | 15.7491 | 15.6699 | 0 |
| 1737496800 | 15.7398 | -0.07 | -0.44 | 15.8793 | 15.9431 | 15.7369 | 0 |
| 1737151200 | 15.8086 | 0 | 0.01 | 15.8609 | 15.9173 | 15.7472 | 0 |
| 1737064800 | 15.8071 | -0.19 | -1.19 | 15.9061 | 15.9346 | 15.7546 | 0 |
| 1736978400 | 15.9978 | -0.17 | -1.06 | 16.0802 | 16.0969 | 15.9733 | 0 |
| 1736892000 | 16.169 | 0.1 | 0.60 | 16.1918 | 16.2128 | 16.1618 | 0 |
| 1736805600 | 16.0733 | 0.03 | 0.19 | 15.9988 | 16.203299 | 15.9888 | 0 |
| 1736546400 | 16.043099 | -0.19 | -1.16 | 16.075299 | 16.1452 | 15.9739 | 0 |
| 1736373600 | 16.231 | -0.07 | -0.42 | 16.2952 | 16.3227 | 16.1528 | 0 |
| 1736287200 | 16.2996 | -0.09 | -0.56 | 16.3392 | 16.3683 | 16.201799 | 0 |
| 1736200800 | 16.3918 | 0.06 | 0.34 | 16.4232 | 16.526599 | 16.290199 | 0 |
| 1735941600 | 16.3356 | 0.09 | 0.54 | 16.2625 | 16.3532 | 16.226 | 0 |
| 1735855200 | 16.2471 | -0.18 | -1.11 | 16.4026 | 16.415 | 16.2198 | 0 |
| 1735682400 | 16.4299 | -0.14 | -0.84 | 16.5217 | 16.5704 | 16.4154 | 0 |
| 1735596000 | 16.5684 | 0.11 | 0.69 | 16.5045 | 16.6228 | 16.4482 | 0 |
| 1735336800 | 16.4545 | 0.11 | 0.70 | 16.3948 | 16.511199 | 16.3819 | 0 |
| 1735250400 | 16.340699 | -0.12 | -0.71 | 16.410599 | 16.4343 | 16.3244 | 0 |
| 1735077600 | 16.457899 | -0.04 | -0.23 | 16.4617 | 16.5156 | 16.444099 | 0 |
| 1734991200 | 16.495999 | 0.13 | 0.81 | 16.386399 | 16.5195 | 16.3759 | 0 |
| 1734732000 | 16.363399 | -0.21 | -1.29 | 16.5348 | 16.5704 | 16.3258 | 0 |
| 1734645600 | 16.5773 | 0.24 | 1.45 | 16.480699 | 16.6555 | 16.4111 | 0 |
| 1734559200 | 16.3402 | 0.08 | 0.50 | 16.291899 | 16.3536 | 16.258299 | 0 |
| 1734472800 | 16.2595 | 0.04 | 0.26 | 16.2637 | 16.372499 | 16.2516 | 0 |
| 1734386400 | 16.2175 | 0.02 | 0.09 | 16.189699 | 16.2453 | 16.145499 | 0 |
| 1734127200 | 16.2022 | 0.22 | 1.36 | 16.014 | 16.206299 | 16.0104 | 0 |
| 1734040800 | 15.9849 | 0.25 | 1.61 | 15.7301 | 16.0568 | 15.7278 | 0 |
| 1733954400 | 15.731 | -0.21 | -1.30 | 15.8512 | 15.9332 | 15.6976 | 0 |
| 1733868000 | 15.9378 | -0.19 | -1.17 | 16.142 | 16.1432 | 15.921 | 0 |
| 1733781600 | 16.1262 | -0.17 | -1.02 | 16.229 | 16.2419 | 16.0441 | 0 |
| 1733522400 | 16.291699 | -0.04 | -0.27 | 16.2806 | 16.3713 | 16.235499 | 0 |
| 1733436000 | 16.3351 | 0.15 | 0.90 | 16.2256 | 16.363499 | 16.1749 | 0 |
| 1733349600 | 16.1886 | -0.05 | -0.33 | 16.274999 | 16.3121 | 16.1467 | 0 |
| 1733263200 | 16.2427 | -0.04 | -0.25 | 16.2592 | 16.291699 | 16.1692 | 0 |
| 1733176800 | 16.2836 | 0.12 | 0.72 | 16.3258 | 16.3414 | 16.1873 | 0 |
| 1732917600 | 16.1671 | -0.08 | -0.50 | 16.125699 | 16.1817 | 16.092099 | 0 |
| 1732744800 | 16.2479 | -0.1 | -0.62 | 16.1905 | 16.2665 | 16.125599 | 0 |
| 1732658400 | 16.349699 | -0.01 | -0.04 | 16.3956 | 16.4086 | 16.2227 | 0 |
| 1732572000 | 16.355699 | 0.53 | 3.35 | 16.065 | 16.381699 | 15.9552 | 0 |
| 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 | 16.36 | 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 | 16.450299 | 16.518999 | 16.348299 | 0 |
| 1731362400 | 16.3403 | 0.4 | 2.53 | 16.032499 | 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 | 16.0703 | 16.102599 | 15.8421 | 0 |
| 1730930400 | 16.032699 | 0.43 | 2.74 | 15.6734 | 16.1167 | 15.6688 | 0 |
| 1730844000 | 15.6044 | -0.02 | -0.10 | 15.6374 | 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 | 15.5439 | 15.6285 | 15.4747 | 0 |
