Hot Features
프리미엄
DJ Commodity Index Natural Gas Inverse TR (DJCNG1IT)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 166.3366 | 1.37 | 0.83 | 165.3133 | 168.8439 | 161.5342 | 0 |
| 1741640400 | 164.9673 | -3.38 | -2.01 | 158.7066 | 166.4409 | 158.11869 | 0 |
| 1741384800 | 168.3513 | -3.68 | -2.14 | 174.8764 | 178.9996 | 167.47059 | 0 |
| 1741298400 | 172.0269 | 5.41 | 3.25 | 169.5178 | 173.8245 | 166.2971 | 0 |
| 1741212000 | 166.6128 | -4.03 | -2.36 | 173.1997 | 175.2776 | 164.3388 | 0 |
| 1741125600 | 170.6403 | -9.77 | -5.42 | 183.0338 | 183.3842 | 161.794 | 0 |
| 1741039200 | 180.4145 | -14.69 | -7.53 | 197.3093 | 197.3601 | 178.0737 | 0 |
| 1740780000 | 195.1034 | 4.67 | 2.45 | 189.7355 | 195.3452 | 189.6872 | 0 |
| 1740693600 | 190.4361 | 1.58 | 0.84 | 189.0037 | 192.8712 | 184.0381 | 0 |
| 1740607200 | 188.8535 | 7.31 | 4.03 | 181.7344 | 189.6446 | 180.2843 | 0 |
| 1740520800 | 181.5407 | -6.85 | -3.63 | 188.4039 | 189.0192 | 181.162 | 0 |
| 1740434400 | 188.3884 | 6.36 | 3.50 | 189.0493 | 193.1472 | 186.9343 | 0 |
| 1740175200 | 182.0249 | -1.87 | -1.01 | 176.8505 | 184.3196 | 173.8358 | 0 |
| 1740088800 | 183.8905 | 4.98 | 2.78 | 180.532 | 187.4616 | 180.4045 | 0 |
| 1740002400 | 178.9109 | -10.65 | -5.62 | 188.971 | 190.449 | 178.1004 | 0 |
| 1739916000 | 189.5611 | -14.83 | -7.26 | 211.0837 | 211.469 | 189.451 | 0 |
| 1739570400 | 204.3901 | -4.86 | -2.32 | 206.4136 | 207.6276 | 200.6324 | 0 |
| 1739484000 | 209.254 | -3.41 | -1.60 | 206.9569 | 210.8251 | 200.9343 | 0 |
| 1739397600 | 212.6624 | -2.48 | -1.15 | 216.7899 | 217.779 | 211.4046 | 0 |
| 1739311200 | 215.1398 | -4.78 | -2.17 | 217.4841 | 217.5351 | 211.7253 | 0 |
| 1739224800 | 219.9178 | -9.14 | -3.99 | 221.1083 | 226.1059 | 217.066 | 0 |
| 1738965600 | 229.0604 | 6.16 | 2.76 | 223.3117 | 229.191 | 220.9599 | 0 |
| 1738879200 | 222.901 | -3 | -1.33 | 226.0599 | 229.6221 | 220.9518 | 0 |
| 1738792800 | 225.9034 | -7.51 | -3.22 | 238.0333 | 240.043 | 225.2574 | 0 |
| 1738706400 | 233.4163 | 6.41 | 2.82 | 234.228 | 239.1664 | 229.1544 | 0 |
| 1738620000 | 227.0085 | -25.43 | -10.07 | 232.3936 | 234.0505 | 222.369 | 0 |
| 1738360800 | 252.4365 | 0.68 | 0.27 | 249.1295 | 256.653 | 247.5587 | 0 |
| 1738274400 | 251.7581 | 8.57 | 3.53 | 242.5028 | 252.7525 | 237.6074 | 0 |
| 1738188000 | 243.1841 | -3.27 | -1.32 | 248.3106 | 250.3613 | 240.5814 | 0 |
| 1738101600 | 246.4494 | 9.78 | 4.13 | 240.7017 | 248.2683 | 239.4649 | 0 |
| 1738015200 | 236.6725 | 12.86 | 5.75 | 235.7642 | 241.538 | 232.6503 | 0 |
| 1737756000 | 223.8134 | 1.24 | 0.56 | 227.6053 | 230.6902 | 222.528 | 0 |
| 1737669600 | 222.5703 | 2.21 | 1.00 | 221.314 | 226.2762 | 215.4725 | 0 |
| 1737583200 | 220.3589 | -11.06 | -4.78 | 230.3299 | 232.8919 | 219.8049 | 0 |
| 1737496800 | 231.4157 | 8.52 | 3.82 | 225.0793 | 231.9917 | 224.1193 | 0 |
| 1737151200 | 222.8927 | 14.42 | 6.91 | 215.2095 | 223.9505 | 215.1538 | 0 |
| 1737064800 | 208.4768 | -10.35 | -4.73 | 220.0165 | 222.349 | 207.6175 | 0 |
| 1736978400 | 218.8243 | -8.88 | -3.90 | 228.887 | 230.7407 | 218.6257 | 0 |
| 1736892000 | 227.7012 | -0.05 | -0.02 | 232.9018 | 238.1024 | 224.7128 | 0 |
| 1736805600 | 227.7541 | 0.1 | 0.04 | 219.4155 | 232.8701 | 218.939 | 0 |
| 1736546400 | 227.6534 | -20.27 | -8.18 | 236.0032 | 238.6429 | 226.9449 | 0 |
| 1736373600 | 247.9267 | -15.55 | -5.90 | 251.5171 | 255.7188 | 245.7876 | 0 |
| 1736287200 | 263.48 | 15.19 | 6.12 | 256.6485 | 263.7505 | 250.561 | 0 |
| 1736200800 | 248.2858 | -25.85 | -9.43 | 251.9657 | 258.0171 | 244.4424 | 0 |
| 1735941600 | 274.1367 | 20.98 | 8.29 | 261.1367 | 275.658 | 259.75369 | 0 |
| 1735855200 | 253.1557 | -1.82 | -0.72 | 256.3133 | 256.3133 | 243.3322 | 0 |
| 1735682400 | 254.9801 | 18.06 | 7.62 | 246.0808 | 258.2271 | 243.0743 | 0 |
| 1735596000 | 236.9233 | -45.88 | -16.22 | 256.9023 | 257.0695 | 214.8544 | 0 |
| 1735336800 | 282.7996 | -5.68 | -1.97 | 278.456 | 290.1836 | 276.6317 | 0 |
| 1735250400 | 288.48129 | 14.25 | 5.20 | 277.7761 | 293.16969 | 276.7602 | 0 |
| 1735077600 | 274.2336 | -12.86 | -4.48 | 284.02339 | 284.79629 | 273.3748 | 0 |
| 1734991200 | 287.0907 | 5.57 | 1.98 | 275.1982 | 292.046 | 274.8678 | 0 |
| 1734732000 | 281.52159 | -10.71 | -3.66 | 289.4957 | 294.7232 | 277.88889 | 0 |
| 1734645600 | 292.22949 | -17.98 | -5.80 | 305.16719 | 306.85899 | 291.9309 | 0 |
| 1734559200 | 310.2106 | -3.43 | -1.09 | 311.5339 | 313.16269 | 304.00099 | 0 |
| 1734472800 | 313.6381 | -5.43 | -1.70 | 318.37849 | 330.282 | 312.2687 | 0 |
| 1734386400 | 319.0727 | 8.31 | 2.67 | 320.772 | 322.7711 | 315.7742 | 0 |
| 1734127200 | 310.7645 | 8.63 | 2.86 | 301.44549 | 312.8354 | 300.0335 | 0 |
| 1734040800 | 302.1325 | -5.14 | -1.67 | 308.7806 | 315.831 | 293.99 | 0 |
