Hot Features
프리미엄
DJ Commodity Index Inverse Silver ER (DJCIISIP)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 3.0979 | 0.02 | 0.57 | 3.1216 | 3.1269999 | 3.0717 | 0 |
| 1732917600 | 3.0803 | -0.05 | -1.57 | 3.0706 | 3.0844 | 3.0486 | 0 |
| 1732744800 | 3.1295 | 0.03 | 0.86 | 3.0787 | 3.1406 | 3.0757 | 0 |
| 1732658400 | 3.1027999 | -0.01 | -0.36 | 3.1166 | 3.1227 | 3.0687 | 0 |
| 1732572000 | 3.114 | 0.1 | 3.17 | 3.0665 | 3.1315 | 3.0541999 | 0 |
| 1732312800 | 3.0183 | -0.03 | -1.08 | 3.0099999 | 3.047 | 3.0022 | 0 |
| 1732226400 | 3.0513 | 0 | 0.05 | 3.0135 | 3.0756 | 3.013 | 0 |
| 1732140000 | 3.0498 | 0.03 | 0.95 | 3.0456 | 3.0589 | 3.0174 | 0 |
| 1732053600 | 3.0212 | -0.01 | -0.47 | 3.0179 | 3.0360999 | 2.9902 | 0 |
| 1731967200 | 3.0355 | -0.07 | -2.35 | 3.0708 | 3.0809 | 3.0139 | 0 |
| 1731708000 | 3.1085 | 0.02 | 0.51 | 3.1115 | 3.1185 | 3.0611 | 0 |
| 1731621600 | 3.0926 | 0.01 | 0.32 | 3.157 | 3.1739 | 3.0871 | 0 |
| 1731535200 | 3.0828 | 0.01 | 0.35 | 3.0593 | 3.0964 | 3.0289 | 0 |
| 1731448800 | 3.072 | -0.01 | -0.22 | 3.1022 | 3.1197 | 3.0629 | 0 |
| 1731362400 | 3.0789 | 0.06 | 2.07 | 3.0121 | 3.0972 | 2.9895 | 0 |
| 1731103200 | 3.0164 | 0.05 | 1.52 | 2.9971 | 3.0176 | 2.9615 | 0 |
| 1731016800 | 2.9711 | -0.05 | -1.62 | 3.0285 | 3.041 | 2.9575999 | 0 |
| 1730930400 | 3.02 | 0.12 | 4.29 | 2.9299 | 3.0557 | 2.9184 | 0 |
| 1730844000 | 2.8959 | -0.01 | -0.35 | 2.908 | 2.908 | 2.8696 | 0 |
| 1730757600 | 2.9062 | -0.01 | -0.23 | 2.8933 | 2.9249 | 2.8742 | 0 |
| 1730494800 | 2.9128 | 0.02 | 0.72 | 2.8952 | 2.9128 | 2.8524 | 0 |
| 1730408400 | 2.8921 | 0.1 | 3.64 | 2.807 | 2.904 | 2.8041 | 0 |
| 1730322000 | 2.7906 | 0.04 | 1.30 | 2.7585 | 2.8282 | 2.7569 | 0 |
| 1730235600 | 2.7549 | -0.04 | -1.53 | 2.7844 | 2.7988 | 2.7355 | 0 |
| 1730149200 | 2.7976 | -0.01 | -0.52 | 2.8172 | 2.8389 | 2.7818 | 0 |
| 1729890000 | 2.8121999 | 0.01 | 0.21 | 2.8259 | 2.8563 | 2.7785 | 0 |
| 1729803600 | 2.8064 | -0.01 | -0.21 | 2.7624 | 2.8421 | 2.7554 | 0 |
| 1729717200 | 2.8123 | 0.1 | 3.64 | 2.7302 | 2.8251 | 2.724 | 0 |
| 1729630800 | 2.7134 | -0.09 | -3.16 | 2.7696 | 2.7733 | 2.713 | 0 |
| 1729544400 | 2.802 | -0.06 | -2.21 | 2.7951 | 2.8292 | 2.7597 | 0 |
| 1729285200 | 2.8652 | -0.14 | -4.60 | 2.966 | 2.9721 | 2.8572 | 0 |
| 1729198800 | 3.0033 | 0.02 | 0.56 | 3.0099 | 3.0304 | 2.9646 | 0 |
| 1729112400 | 2.9865 | -0.02 | -0.63 | 2.987 | 3.0069 | 2.9482 | 0 |
| 1729026000 | 3.0054 | -0.04 | -1.38 | 3.0507 | 3.0712 | 2.9947 | 0 |
| 1728939600 | 3.0474 | 0.04 | 1.36 | 3.0179999 | 3.0583 | 3.0099999 | 0 |
| 1728680400 | 3.0066 | -0.05 | -1.55 | 3.0487 | 3.0516 | 2.9992 | 0 |
| 1728594000 | 3.0539 | -0.06 | -2.02 | 3.1067 | 3.12 | 3.0421999 | 0 |
| 1728507600 | 3.1168999 | -0.01 | -0.24 | 3.1016 | 3.1399 | 3.0827 | 0 |
| 1728421200 | 3.1245 | 0.14 | 4.53 | 3.0511 | 3.1464 | 3.0212 | 0 |
| 1728334800 | 2.989 | 0.04 | 1.24 | 2.9767 | 3.0237 | 2.9648 | 0 |
| 1728075600 | 2.9525 | -0.01 | -0.24 | 2.9579 | 3.0143 | 2.8816 | 0 |
| 1727989200 | 2.9596 | -0.04 | -1.30 | 3.0203 | 3.0245 | 2.9483 | 0 |
| 1727902800 | 2.9986 | -0.03 | -0.95 | 3.0205 | 3.0261999 | 2.9382 | 0 |
| 1727816400 | 3.0273 | -0.02 | -0.64 | 3.0341 | 3.037 | 2.9803 | 0 |
| 1727730000 | 3.0467 | 0.03 | 0.90 | 3.0074 | 3.0698 | 3.0074 | 0 |
| 1727470800 | 3.0194 | 0.05 | 1.82 | 2.9956 | 3.0231 | 2.9411 | 0 |
| 1727384400 | 2.9654 | -0.02 | -0.59 | 2.9676999 | 2.992 | 2.9018 | 0 |
| 1727298000 | 2.983 | 0.02 | 0.79 | 2.9916 | 3.0071 | 2.9456 | 0 |
| 1727211600 | 2.9594999 | -0.13 | -4.20 | 3.0843 | 3.0912 | 2.9461 | 0 |
| 1727125200 | 3.0893 | 0.04 | 1.21 | 3.1062 | 3.1294 | 3.0675 | 0 |
| 1726866000 | 3.0525 | -0.01 | -0.23 | 3.0486 | 3.0773 | 3.0253 | 0 |
| 1726779600 | 3.0594 | -0.07 | -2.33 | 3.0574 | 3.1059 | 3.0369 | 0 |
| 1726693200 | 3.1324 | 0.03 | 0.95 | 3.1079 | 3.1349 | 3.0988 | 0 |
| 1726606800 | 3.1029 | 0.02 | 0.65 | 3.0825 | 3.1147999 | 3.0671 | 0 |
| 1726520400 | 3.083 | -0.02 | -0.66 | 3.0804999 | 3.1059 | 3.0631 | 0 |
| 1726261200 | 3.1035 | -0.1 | -2.99 | 3.1683 | 3.1784 | 3.0727 | 0 |
| 1726174800 | 3.1993 | -0.13 | -4.04 | 3.3047 | 3.3196 | 3.1889 | 0 |
| 1726088400 | 3.3341 | -0.03 | -1.03 | 3.3058 | 3.3947 | 3.3022999 | 0 |
| 1726002000 | 3.3688 | 0 | 0.01 | 3.3494 | 3.3988 | 3.3377 | 0 |
| 1725915600 | 3.3683 | -0.05 | -1.53 | 3.3944 | 3.4023 | 3.3586 | 0 |
| 1725656400 | 3.4206 | 0.1 | 3.15 | 3.3049 | 3.4417 | 3.2758 | 0 |
| 1725570000 | 3.3163 | -0.07 | -2.08 | 3.3666 | 3.3684 | 3.2665 | 0 |
| 1725483600 | 3.3868 | -0.02 | -0.50 | 3.4217 | 3.4349 | 3.364 | 0 |
| 1725397200 | 3.4038 | 0.09 | 2.77 | 3.3485999 | 3.4368 | 3.3464 | 0 |
