Hot Features
프리미엄
DJ Commodity Index Zinc 2X Leveraged TR (DJCIZ2LT)
DOWI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 45.2723 | -0.56 | -1.22 | 45.25724 | 45.85943 | 44.79055 | 0 |
| 1734386400 | 45.82931 | -1.24 | -2.64 | 46.80531 | 47.03406 | 45.66156 | 0 |
| 1734127200 | 47.07127 | 0.53 | 1.15 | 47.37421 | 47.93463 | 46.81378 | 0 |
| 1734040800 | 46.53655 | -1.36 | -2.84 | 48.50864 | 48.52405 | 46.19759 | 0 |
| 1733954400 | 47.89748 | -1.04 | -2.12 | 47.99035 | 49.03516 | 47.6653 | 0 |
| 1733868000 | 48.93598 | 0.59 | 1.22 | 47.90093 | 48.93598 | 47.49927 | 0 |
| 1733781600 | 48.34824 | 1.84 | 3.95 | 48.19636 | 48.97093 | 47.84705 | 0 |
| 1733522400 | 46.51014 | -1.2 | -2.51 | 47.43654 | 47.77621 | 45.96974 | 0 |
| 1733436000 | 47.70516 | 0.49 | 1.03 | 48.19654 | 48.33474 | 47.61302 | 0 |
| 1733349600 | 47.21723 | -0.46 | -0.97 | 47.70908 | 48.0626 | 46.86371 | 0 |
| 1733263200 | 47.6789 | 0.57 | 1.22 | 47.38852 | 47.83173 | 46.74662 | 0 |
| 1733176800 | 47.10621 | -0.88 | -1.82 | 47.09078 | 48.03216 | 46.75126 | 0 |
| 1732917600 | 47.98148 | -0.73 | -1.49 | 46.39486 | 48.10592 | 46.13042 | 0 |
| 1732744800 | 48.70861 | 2.05 | 4.39 | 48.46421 | 49.24323 | 47.34914 | 0 |
| 1732658400 | 46.66077 | 1.51 | 3.34 | 45.5365 | 47.50022 | 45.40159 | 0 |
| 1732572000 | 45.15334 | 1.18 | 2.68 | 44.56422 | 45.551 | 44.41694 | 0 |
| 1732312800 | 43.97622 | -0.89 | -1.99 | 44.6886 | 44.85185 | 43.56066 | 0 |
| 1732226400 | 44.86923 | 0.9 | 2.05 | 44.14203 | 45.29961 | 43.66712 | 0 |
| 1732140000 | 43.96912 | 0.47 | 1.08 | 44.45229 | 44.45229 | 43.31025 | 0 |
| 1732053600 | 43.50098 | 0.09 | 0.22 | 43.88216 | 44.07274 | 43.00253 | 0 |
| 1731967200 | 43.40667 | 0.28 | 0.66 | 43.93389 | 44.02176 | 42.4401 | 0 |
| 1731708000 | 43.12292 | 0.53 | 1.24 | 43.47333 | 45.48819 | 42.88932 | 0 |
| 1731621600 | 42.59456 | -0.92 | -2.12 | 41.21973 | 43.37807 | 40.68753 | 0 |
| 1731535200 | 43.51527 | 0.64 | 1.48 | 42.00153 | 44.1557 | 41.85598 | 0 |
| 1731448800 | 42.87856 | -0.92 | -2.11 | 42.76046 | 43.20332 | 42.00761 | 0 |
| 1731362400 | 43.80212 | -0.24 | -0.55 | 43.83165 | 45.20481 | 43.5954 | 0 |
| 1731103200 | 44.04431 | -2.3 | -4.96 | 45.2413 | 45.66555 | 43.62006 | 0 |
| 1731016800 | 46.34097 | 2.5 | 5.71 | 46.07497 | 47.30154 | 45.95675 | 0 |
| 1730930400 | 43.83682 | -4.56 | -9.42 | 46.57785 | 47.24375 | 43.71293 | 0 |
| 1730844000 | 48.3975 | 2.31 | 5.02 | 47.03396 | 48.41266 | 46.85216 | 0 |
| 1730757600 | 46.08549 | -0.71 | -1.52 | 47.36114 | 47.46873 | 45.63978 | 0 |
| 1730494800 | 46.79916 | 0.64 | 1.38 | 46.05664 | 47.72352 | 45.78388 | 0 |
| 1730408400 | 46.16115 | -1.77 | -3.70 | 48.4051 | 49.15721 | 45.72783 | 0 |
| 1730322000 | 47.93459 | -1.41 | -2.85 | 48.99986 | 49.57949 | 47.58994 | 0 |
| 1730235600 | 49.34086 | -0.45 | -0.90 | 49.35664 | 51.20346 | 48.23593 | 0 |
| 1730149200 | 49.78868 | 1.06 | 2.18 | 47.92131 | 49.83972 | 46.84757 | 0 |
| 1729890000 | 48.72769 | -2.83 | -5.49 | 48.05635 | 48.99942 | 46.63375 | 0 |
| 1729803600 | 51.55989 | 1.65 | 3.30 | 54.75867 | 54.91782 | 51.01881 | 0 |
| 1729717200 | 49.91084 | 0.61 | 1.23 | 48.84069 | 50.64641 | 48.6361 | 0 |
| 1729630800 | 49.30535 | 2.08 | 4.40 | 48.53514 | 49.52687 | 47.85736 | 0 |
| 1729544400 | 47.22818 | -0.43 | -0.90 | 48.74401 | 49.0843 | 47.05804 | 0 |
| 1729285200 | 47.65711 | 1.3 | 2.81 | 46.78713 | 47.93184 | 46.52766 | 0 |
| 1729198800 | 46.35447 | -0.39 | -0.84 | 45.11813 | 46.70553 | 44.32443 | 0 |
| 1729112400 | 46.74888 | 0.34 | 0.74 | 47.55672 | 48.05971 | 46.06299 | 0 |
| 1729026000 | 46.40466 | -1.11 | -2.34 | 45.25051 | 46.58933 | 44.58879 | 0 |
| 1728939600 | 47.51442 | -2.09 | -4.22 | 48.03466 | 48.46031 | 46.19018 | 0 |
| 1728680400 | 49.60698 | 1.97 | 4.14 | 47.83264 | 49.76127 | 47.72463 | 0 |
| 1728594000 | 47.63577 | 2.05 | 4.49 | 45.43301 | 47.90735 | 45.29723 | 0 |
| 1728507600 | 45.58713 | -1.53 | -3.25 | 46.6534 | 46.6534 | 44.22725 | 0 |
| 1728421200 | 47.11687 | -3.43 | -6.78 | 47.75248 | 48.59466 | 46.86263 | 0 |
| 1728334800 | 50.54491 | 0.25 | 0.49 | 50.37035 | 50.83056 | 49.7673 | 0 |
| 1728075600 | 50.29787 | 1.87 | 3.86 | 49.78161 | 50.89234 | 49.281 | 0 |
| 1727989200 | 48.42995 | -2.19 | -4.33 | 50.19581 | 50.35489 | 48.01632 | 0 |
| 1727902800 | 50.62196 | 1.13 | 2.28 | 50.21161 | 50.71666 | 49.40669 | 0 |
| 1727816400 | 49.49537 | 1.94 | 4.08 | 48.53381 | 49.66597 | 48.33219 | 0 |
| 1727730000 | 47.55594 | 0.24 | 0.51 | 48.40811 | 48.84193 | 47.27706 | 0 |
| 1727470800 | 47.31576 | -0.93 | -1.93 | 47.42457 | 48.43494 | 47.31576 | 0 |
| 1727384400 | 48.24705 | 3.46 | 7.73 | 46.01791 | 48.3073 | 45.88235 | 0 |
| 1727298000 | 44.78466 | -0.53 | -1.16 | 44.84515 | 46.14564 | 44.55783 | 0 |
| 1727211600 | 45.30993 | 3.64 | 8.74 | 43.07557 | 45.51305 | 43.04656 | 0 |
| 1727125200 | 41.66913 | 0.23 | 0.54 | 40.6866 | 42.0448 | 40.29648 | 0 |
| 1726866000 | 41.44358 | -1.74 | -4.03 | 43.1683 | 43.25675 | 41.28143 | 0 |
| 1726779600 | 43.1849 | 1.08 | 2.58 | 42.72003 | 43.53356 | 42.47307 | 0 |
| 1726693200 | 42.10044 | -0.83 | -1.94 | 42.61647 | 43.38316 | 41.83505 | 0 |
