Hot Features
프리미엄
DJ China Offshore 50 Total Return Net (DJCOS50N)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 8844.59 | -68.56 | -0.77 | 8919.8799 | 8931.4599 | 8826.34 | 0 |
| 1740780000 | 8913.15 | -291.95 | -3.17 | 9001.1299 | 9001.34 | 8865.22 | 0 |
| 1740693600 | 9205.1 | -79.46 | -0.86 | 9235.28 | 9257.35 | 9170.93 | 0 |
| 1740607200 | 9284.56 | 321.47 | 3.59 | 9169.37 | 9353.27 | 9167.12 | 0 |
| 1740520800 | 8963.09 | -37.98 | -0.42 | 8915.19 | 8979.44 | 8913.74 | 0 |
| 1740434400 | 9001.07 | -278.64 | -3.00 | 9252.9 | 9252.9 | 8985.57 | 0 |
| 1740175200 | 9279.7099 | 313.24 | 3.49 | 9140.27 | 9339.47 | 9139.31 | 0 |
| 1740088800 | 8966.47 | 3.22 | 0.04 | 8860.55 | 9096.62 | 8860.26 | 0 |
| 1740002400 | 8963.25 | -61.8 | -0.68 | 8995.24 | 9005.81 | 8946.9 | 0 |
| 1739916000 | 9025.05 | 134.29 | 1.51 | 9024.49 | 9061.01 | 8995.29 | 0 |
| 1739570400 | 8890.76 | 329.98 | 3.85 | 8801.54 | 8937.81 | 8800.68 | 0 |
| 1739484000 | 8560.78 | -11.28 | -0.13 | 8532.89 | 8560.85 | 8469.94 | 0 |
| 1739397600 | 8572.06 | 192.69 | 2.30 | 8490.7099 | 8594.91 | 8489.67 | 0 |
| 1739311200 | 8379.37 | -81.5 | -0.96 | 8398.82 | 8423.02 | 8328.22 | 0 |
| 1739224800 | 8460.87 | 208.79 | 2.53 | 8352.41 | 8470.59 | 8351.05 | 0 |
| 1738965600 | 8252.08 | 117.08 | 1.44 | 8208.58 | 8319.59 | 8208.11 | 0 |
| 1738879200 | 8135 | 124.08 | 1.55 | 8085.49 | 8155.09 | 8084.76 | 0 |
| 1738792800 | 8010.92 | -117.75 | -1.45 | 8090.94 | 8093.41 | 8004.98 | 0 |
| 1738706400 | 8128.67 | 276.21 | 3.52 | 8025.6 | 8173.96 | 8025.08 | 0 |
| 1738620000 | 7852.46 | -80.37 | -1.01 | 7896.51 | 7917.06 | 7794.39 | 0 |
| 1738360800 | 7932.83 | -103.74 | -1.29 | 8036.18 | 8036.18 | 7919.12 | 0 |
| 1738274400 | 8036.57 | 136.03 | 1.72 | 7900.86 | 8056.72 | 7900.86 | 0 |
| 1738188000 | 7900.54 | -17.12 | -0.22 | 7917.08 | 7980.12 | 7894.87 | 0 |
| 1738101600 | 7917.66 | 69.47 | 0.89 | 7839.55 | 7920.87 | 7806.78 | 0 |
| 1738015200 | 7848.19 | 50.19 | 0.64 | 7843.43 | 7875.9 | 7824.44 | 0 |
| 1737756000 | 7798 | 211.91 | 2.79 | 7681.25 | 7800.16 | 7679.79 | 0 |
| 1737669600 | 7586.09 | 1.47 | 0.02 | 7590.28 | 7590.78 | 7552.14 | 0 |
| 1737583200 | 7584.62 | -98.02 | -1.28 | 7591.07 | 7592.13 | 7547.49 | 0 |
| 1737496800 | 7682.64 | 135.41 | 1.79 | 7682.3 | 7744.08 | 7661.4 | 0 |
| 1737151200 | 7547.23 | 97.54 | 1.31 | 7442.94 | 7565.35 | 7441.46 | 0 |
| 1737064800 | 7449.69 | 55.53 | 0.75 | 7453.63 | 7453.94 | 7433.51 | 0 |
| 1736978400 | 7394.16 | 59.71 | 0.81 | 7347.09 | 7399.2 | 7347.09 | 0 |
| 1736892000 | 7334.45 | 159.16 | 2.22 | 7279.07 | 7359.22 | 7278.34 | 0 |
| 1736805600 | 7175.29 | -21.4 | -0.30 | 7160.6 | 7191.03 | 7157.1 | 0 |
| 1736546400 | 7196.69 | -172.88 | -2.35 | 7296.31 | 7296.37 | 7195.2 | 0 |
| 1736373600 | 7369.57 | -71.98 | -0.97 | 7388.35 | 7388.48 | 7341.38 | 0 |
| 1736287200 | 7441.55 | -97.23 | -1.29 | 7448.65 | 7457.88 | 7427.99 | 0 |
| 1736200800 | 7538.78 | -37.02 | -0.49 | 7546.06 | 7600.84 | 7531.25 | 0 |
| 1735941600 | 7575.8 | 71 | 0.95 | 7549.83 | 7578.71 | 7548 | 0 |
| 1735855200 | 7504.8 | -149.37 | -1.95 | 7535.05 | 7536.87 | 7498.37 | 0 |
| 1735682400 | 7654.17 | 23.86 | 0.31 | 7634.43 | 7686.79 | 7632.17 | 0 |
| 1735596000 | 7630.31 | -73.56 | -0.95 | 7691.05 | 7692.79 | 7624.82 | 0 |
| 1735336800 | 7703.87 | -41.27 | -0.53 | 7751.44 | 7751.77 | 7686.43 | 0 |
| 1735250400 | 7745.14 | 6.96 | 0.09 | 7738.05 | 7769.52 | 7738.05 | 0 |
| 1735077600 | 7738.18 | 63.58 | 0.83 | 7730.91 | 7746.3 | 7728 | 0 |
| 1734991200 | 7674.6 | 82.09 | 1.08 | 7628.14 | 7676.24 | 7627.05 | 0 |
| 1734732000 | 7592.51 | -10.25 | -0.13 | 7614.04 | 7614.49 | 7559.07 | 0 |
| 1734645600 | 7602.76 | -14.97 | -0.20 | 7610.45 | 7624.37 | 7596.15 | 0 |
| 1734559200 | 7617.73 | -10.59 | -0.14 | 7675.88 | 7678.96 | 7612.96 | 0 |
| 1734472800 | 7628.32 | 29.81 | 0.39 | 7577.26 | 7638.88 | 7573.33 | 0 |
| 1734386400 | 7598.51 | -93.29 | -1.21 | 7649.93 | 7649.99 | 7592.7 | 0 |
| 1734127200 | 7691.8 | -170.04 | -2.16 | 7739.33 | 7739.65 | 7666.5 | 0 |
| 1734040800 | 7861.84 | 87.09 | 1.12 | 7851.91 | 7874.18 | 7840.78 | 0 |
| 1733954400 | 7774.75 | -76.55 | -0.97 | 7799.55 | 7802.26 | 7735.49 | 0 |
| 1733868000 | 7851.3 | -167.88 | -2.09 | 7977.85 | 7978.64 | 7846.44 | 0 |
| 1733781600 | 8019.18 | 393.88 | 5.17 | 7780.89 | 8080.55 | 7780.76 | 0 |
| 1733522400 | 7625.3 | 124.92 | 1.67 | 7589.56 | 7650.23 | 7589.12 | 0 |
| 1733436000 | 7500.38 | -39.05 | -0.52 | 7494.9 | 7520.35 | 7494.4 | 0 |
| 1733349600 | 7539.43 | -22.75 | -0.30 | 7566.08 | 7566.65 | 7514.03 | 0 |
