Hot Features
프리미엄
DJ Commodity Index Natural Gas 2X Inverse TR (DJCNG2IT)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 27.4791 | 3.33 | 13.78 | 25.7018 | 27.7238 | 25.689 | 0 |
| 1737064800 | 24.1511 | -2.56 | -9.58 | 26.9648 | 27.5335 | 23.9416 | 0 |
| 1736978400 | 26.7109 | -2.22 | -7.68 | 29.2313 | 29.7017 | 26.6269 | 0 |
| 1736892000 | 28.934 | -0.02 | -0.06 | 30.2589 | 31.5838 | 28.1727 | 0 |
| 1736805600 | 28.9511 | 0.02 | 0.07 | 26.8071 | 30.2528 | 26.7082 | 0 |
| 1736546400 | 28.9316 | -5.58 | -16.17 | 31.2211 | 31.9449 | 28.7373 | 0 |
| 1736373600 | 34.5118 | -4.63 | -11.82 | 35.5104 | 36.8267 | 33.8764 | 0 |
| 1736287200 | 39.1369 | 4.27 | 12.24 | 37.2174 | 39.213 | 35.5068 | 0 |
| 1736200800 | 34.8689 | -8.13 | -18.91 | 36.0238 | 37.9231 | 33.6626 | 0 |
| 1735941600 | 43.0006 | 6.11 | 16.56 | 39.2127 | 43.4439 | 38.8098 | 0 |
| 1735855200 | 36.8918 | -0.54 | -1.45 | 37.7158 | 37.7364 | 34.0079 | 0 |
| 1735682400 | 37.435 | 4.93 | 15.16 | 35.0297 | 38.3247 | 34.173 | 0 |
| 1735596000 | 32.5082 | -15.64 | -32.48 | 39.311 | 39.3679 | 24.9938 | 0 |
| 1735336800 | 48.146 | -1.98 | -3.94 | 46.6374 | 50.7107 | 46.0038 | 0 |
| 1735250400 | 50.1228 | 4.69 | 10.33 | 46.5821 | 51.6735 | 46.2462 | 0 |
| 1735077600 | 45.4286 | -4.48 | -8.98 | 48.8353 | 49.1043 | 45.1298 | 0 |
| 1734991200 | 49.9102 | 1.89 | 3.93 | 45.8488 | 51.6025 | 45.736 | 0 |
| 1734732000 | 48.022 | -3.81 | -7.34 | 50.8169 | 52.7011 | 46.7345 | 0 |
| 1734645600 | 51.8281 | -6.8 | -11.60 | 56.7151 | 57.3541 | 51.7153 | 0 |
| 1734559200 | 58.6279 | -1.32 | -2.20 | 59.1336 | 59.756 | 56.2551 | 0 |
| 1734472800 | 59.9455 | -2.12 | -3.42 | 61.7891 | 66.4186 | 59.4129 | 0 |
| 1734386400 | 62.0654 | 3.13 | 5.31 | 62.71 | 63.4682 | 60.8143 | 0 |
| 1734127200 | 58.9353 | 3.22 | 5.77 | 55.5006 | 59.6986 | 54.9802 | 0 |
| 1734040800 | 55.7201 | -1.99 | -3.45 | 58.2554 | 60.877 | 52.7107 | 0 |
| 1733954400 | 57.7095 | -8.04 | -12.23 | 63.9893 | 64.212999 | 56.5567 | 0 |
| 1733868000 | 65.7521 | 0.87 | 1.35 | 65.5686 | 69.3388 | 64.7596 | 0 |
| 1733781600 | 64.8775 | -4.45 | -6.41 | 62.783 | 66.744299 | 61.9543 | 0 |
| 1733522400 | 69.3238 | 0.1 | 0.14 | 71.0325 | 72.6063 | 68.1996 | 0 |
| 1733436000 | 69.2253 | -1.81 | -2.55 | 68.573 | 70.6697 | 66.0103 | 0 |
| 1733349600 | 71.0339 | 0.22 | 0.31 | 70.8007 | 73.9719 | 69.1219 | 0 |
| 1733263200 | 70.8122 | 6.99 | 10.95 | 65.106399 | 71.3709 | 64.867 | 0 |
| 1733176800 | 63.8211 | 5.11 | 8.71 | 65.9203 | 66.3752 | 61.8268 | 0 |
| 1732917600 | 58.7089 | -6.52 | -10.00 | 59.7686 | 61.9288 | 58.0567 | 0 |
| 1732744800 | 65.2303 | 8.44 | 14.87 | 60.7829 | 65.361099 | 60.3251 | 0 |
| 1732658400 | 56.7884 | -0.89 | -1.54 | 57.356 | 59.2259 | 54.6513 | 0 |
| 1732572000 | 57.6756 | -5.65 | -8.92 | 55.8215 | 58.4868 | 52.7699 | 0 |
| 1732312800 | 63.321 | 6.31 | 11.06 | 55.2551 | 64.5997 | 55.2551 | 0 |
| 1732226400 | 57.0132 | -3.06 | -5.09 | 56.1264 | 59.1416 | 53.1821 | 0 |
| 1732140000 | 60.0737 | -7.06 | -10.52 | 65.7685 | 65.81 | 58.8267 | 0 |
| 1732053600 | 67.1336 | -1.86 | -2.69 | 69.2096 | 71.1992 | 64.9278 | 0 |
| 1731967200 | 68.9928 | -4.43 | -6.03 | 70.2682 | 73.4331 | 68.7094 | 0 |
| 1731708000 | 73.418 | -1.81 | -2.40 | 77.9476 | 79.08 | 72.8764 | 0 |
| 1731621600 | 75.2241 | 6.52 | 9.50 | 69.6367 | 75.3531 | 69.035 | 0 |
| 1731535200 | 68.6995 | -3.49 | -4.83 | 73.4342 | 75.6475 | 67.6722 | 0 |
| 1731448800 | 72.1845 | 0.21 | 0.30 | 70.6414 | 74.5039 | 67.8582 | 0 |
| 1731362400 | 71.9711 | -14.52 | -16.79 | 76.755 | 77.0548 | 69.6354 | 0 |
| 1731103200 | 86.4905 | 1.57 | 1.85 | 84.5951 | 87.9523 | 81.6468 | 0 |
| 1731016800 | 84.9215 | 3.29 | 4.04 | 82.0643 | 86.9453 | 79.9215 | 0 |
| 1730930400 | 81.6266 | -4.78 | -5.53 | 86.1103 | 87.215 | 78.7025 | 0 |
| 1730844000 | 86.4027 | 6.14 | 7.65 | 79.8749 | 87.7892 | 78.3151 | 0 |
| 1730757600 | 80.2609 | -7.97 | -9.03 | 91.7078 | 92.4357 | 79.8639 | 0 |
| 1730494800 | 88.2277 | 2.96 | 3.48 | 86.3997 | 90.0557 | 84.2565 | 0 |
| 1730408400 | 85.2628 | 7.45 | 9.57 | 79.7414 | 86.3561 | 78.8121 | 0 |
| 1730322000 | 77.8175 | 0.87 | 1.13 | 76.2016 | 81.6958 | 75.5013 | 0 |
| 1730235600 | 76.9463 | 0.08 | 0.11 | 78.0726 | 80.486 | 75.3909 | 0 |
| 1730149200 | 76.8622 | 10.11 | 15.14 | 70.4195 | 79.4133 | 70.0736 | 0 |
| 1729890000 | 66.755399 | -3.11 | -4.45 | 70.3419 | 72.6708 | 66.4294 | 0 |
| 1729803600 | 69.8649 | -6.63 | -8.67 | 73.0797 | 76.2417 | 69.3906 | 0 |
| 1729717200 | 76.4959 | -0.14 | -0.18 | 77.7685 | 79.2531 | 76.2308 | 0 |
| 1729630800 | 76.6347 | -5.18 | -6.33 | 80.7766 | 82.9933 | 75.3513 | 0 |
| 1729544400 | 81.8136 | -2.65 | -3.14 | 84.6831 | 85.0494 | 80.2262 | 0 |
| 1729285200 | 84.464 | 3.66 | 4.53 | 80.7574 | 84.578 | 80.6433 | 0 |
