Hot Features
프리미엄
DJ Commodity Index Nickel 2X Inverse TR (DJCIK2IT)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 331036.45 | 8 | 2.57 | 328147.92 | 331449.09 | 326497.34 | 0 |
| 1734386400 | 322751.4 | 7 | 2.30 | 316752.38 | 323751.25 | 316152.46 | 0 |
| 1734127200 | 315509.61 | 11 | 3.71 | 302102.4 | 318719.78 | 301724.73 | 0 |
| 1734040800 | 304235.59 | -11 | -3.79 | 304035.07 | 306842.28 | 301628.89 | 0 |
| 1733954400 | 316232.15 | -4 | -1.49 | 317469.03 | 322004.31 | 315407.55 | 0 |
| 1733868000 | 321001.52 | 11 | 3.57 | 317089.15 | 323348.94 | 315641.58 | 0 |
| 1733781600 | 309933.05 | 1 | 0.38 | 308191.88 | 313608.84 | 307611.5 | 0 |
| 1733522400 | 308757.93 | -1 | -0.64 | 308561.84 | 309150.08 | 305032.51 | 0 |
| 1733436000 | 310732.21 | 4 | 1.37 | 311496.64 | 315509.84 | 308630.06 | 0 |
| 1733349600 | 306522.44 | -967.38 | -0.31 | 304774.02 | 309630.74 | 302248.53 | 0 |
| 1733263200 | 307489.82 | -14 | -4.43 | 312663.3 | 315146.56 | 306662.07 | 0 |
| 1733176800 | 321748.53 | 7 | 2.42 | 316981.33 | 324132.12 | 316584.06 | 0 |
| 1732917600 | 314139.53 | -510.27 | -0.16 | 308759.27 | 314538.07 | 306567.31 | 0 |
| 1732744800 | 314649.8 | 4 | 1.59 | 312114.98 | 316209.7 | 306460.36 | 0 |
| 1732658400 | 309712.18 | 7 | 2.45 | 306900.68 | 311773.95 | 304089.17 | 0 |
| 1732572000 | 302319.4 | -10 | -3.46 | 307992 | 311708.53 | 298602.86 | 0 |
| 1732312800 | 313164.49 | -9 | -2.80 | 319538.19 | 320771.81 | 308024.4 | 0 |
| 1732226400 | 322194.65 | 7 | 2.39 | 309513.75 | 322987.21 | 307928.64 | 0 |
| 1732140000 | 314674.5 | -83.78 | -0.03 | 305489.88 | 314674.5 | 304092.21 | 0 |
| 1732053600 | 314758.28 | -6 | -1.91 | 315578.71 | 319065.59 | 310245.84 | 0 |
| 1731967200 | 320887.21 | -8 | -2.48 | 325350.65 | 331939.53 | 319824.49 | 0 |
| 1731708000 | 329037.38 | 5 | 1.75 | 327364.57 | 329664.68 | 314818.46 | 0 |
| 1731621600 | 323393.67 | 4 | 1.40 | 319712.59 | 326461.23 | 319712.59 | 0 |
| 1731535200 | 318934.89 | 5 | 1.88 | 312785.4 | 320720.21 | 311991.93 | 0 |
| 1731448800 | 313050.92 | 7 | 2.53 | 306754.8 | 314195.67 | 306564.01 | 0 |
| 1731362400 | 305330.31 | 9 | 3.04 | 303524.68 | 305691.44 | 299191.15 | 0 |
| 1731103200 | 296325.5 | 9 | 3.47 | 292658.46 | 297023.98 | 289689.92 | 0 |
| 1731016800 | 286394.94 | -17 | -5.74 | 292498.69 | 296885.77 | 286013.45 | 0 |
| 1730930400 | 303821.94 | 134.16 | 0.04 | 305157.43 | 314124.28 | 301914.09 | 0 |
| 1730844000 | 303687.78 | -2 | -0.70 | 302713.09 | 306027.05 | 295110.53 | 0 |
| 1730757600 | 305816.09 | -5 | -1.75 | 309950.83 | 312313.53 | 305619.21 | 0 |
| 1730494800 | 311264.21 | -8 | -2.80 | 316819.32 | 317025.07 | 302828.69 | 0 |
| 1730408400 | 320230.28 | 3 | 1.21 | 315385.67 | 321239.58 | 313972.65 | 0 |
| 1730322000 | 316414.98 | 2 | 0.72 | 312424.53 | 316814.02 | 306039.84 | 0 |
| 1730235600 | 314166.77 | 5 | 1.65 | 313390.57 | 314748.9 | 306792.92 | 0 |
| 1730149200 | 309065.15 | 6 | 1.99 | 301543.12 | 310945.67 | 300790.9 | 0 |
| 1729890000 | 303043.36 | 4 | 1.43 | 301207.46 | 304328.48 | 298820.81 | 0 |
| 1729803600 | 298756.83 | 1 | 0.66 | 295281.03 | 299122.7 | 293268.75 | 0 |
| 1729717200 | 296799.26 | 4 | 1.46 | 298989.98 | 302768.96 | 295521.34 | 0 |
| 1729630800 | 292531.03 | 9 | 3.43 | 286739.28 | 296789.69 | 284695.13 | 0 |
| 1729544400 | 282837.45 | 8 | 2.98 | 271836.99 | 284807.68 | 269866.75 | 0 |
| 1729285200 | 274654.93 | 4 | 1.60 | 272078.77 | 278197.14 | 271434.74 | 0 |
| 1729198800 | 270339.71 | 7 | 2.86 | 271107.23 | 276633.27 | 268804.71 | 0 |
| 1729112400 | 262822.84 | 2 | 1.12 | 262822.84 | 264469.57 | 259978.5 | 0 |
| 1729026000 | 259909.74 | 7 | 2.95 | 259909.74 | 263326.34 | 256751.54 | 0 |
| 1728939600 | 252467.09 | 6 | 2.56 | 251219.66 | 257456.82 | 250110.83 | 0 |
| 1728680400 | 246160.92 | -10 | -4.03 | 253205.44 | 253792.49 | 244253.03 | 0 |
| 1728594000 | 256492.37 | -3 | -1.17 | 262088.54 | 262844.78 | 254374.9 | 0 |
| 1728507600 | 259516.28 | 7 | 2.89 | 249771.23 | 262623.4 | 249630 | 0 |
| 1728421200 | 252229.84 | 9 | 3.87 | 255333.88 | 256332.57 | 248720.92 | 0 |
| 1728334800 | 242836.95 | -3 | -1.43 | 243653.68 | 244606.54 | 237119.81 | 0 |
| 1728075600 | 246368.96 | -5 | -2.17 | 246077.24 | 251182.38 | 241555.54 | 0 |
| 1727989200 | 251845.14 | 14 | 6.07 | 237100.19 | 256627.29 | 236037.49 | 0 |
| 1727902800 | 237443.7 | -15 | -6.29 | 246188.68 | 254048.57 | 237013.61 | 0 |
| 1727816400 | 253387.97 | -2 | -1.08 | 253240.01 | 255015.51 | 249393.1 | 0 |
| 1727730000 | 256162.14 | -18 | -6.61 | 266543.87 | 268477.78 | 255513.29 | 0 |
| 1727470800 | 274280.31 | -6 | -2.33 | 279204.65 | 280053.67 | 273770.9 | 0 |
| 1727384400 | 280810.84 | -1 | -0.70 | 280617.49 | 285317.18 | 278435.5 | 0 |
| 1727298000 | 282782.15 | -1 | -0.40 | 286020.53 | 289599.78 | 279543.78 | 0 |
| 1727211600 | 283904.14 | -6 | -2.19 | 287062.59 | 287062.59 | 281973.96 | 0 |
| 1727125200 | 290268.21 | -234.91 | -0.08 | 291854.38 | 296789.15 | 288505.78 | 0 |
| 1726866000 | 290503.12 | -5 | -1.82 | 290867.27 | 292870.09 | 289228.59 | 0 |
| 1726779600 | 295894.71 | -3 | -1.17 | 294224.13 | 299235.87 | 292182.3 | 0 |
| 1726693200 | 299400.39 | -3 | -1.13 | 299961.93 | 302395.28 | 296592.67 | 0 |
