Hot Features
프리미엄
DJ Commodity Index Soybeans 2X Leveraged TR (DJCSO2LT)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1781125140 | 341.788 | 5.42 | 1.61 | 339.6038 | 344.451 | 338.407 | 0 |
| 1781038740 | 336.3672 | -2.38 | -0.70 | 337.4502 | 339.5562 | 334.7727 | 0 |
| 1780952340 | 338.7451 | -1.31 | -0.39 | 339.8668 | 342.1709 | 335.19799 | 0 |
| 1780693140 | 340.0574 | -3.9 | -1.14 | 343.8847 | 346.6404 | 338.5264 | 0 |
| 1780606740 | 343.9622 | -16.54 | -4.59 | 358.5141 | 358.6706 | 340.2069 | 0 |
| 1780520340 | 360.5056 | -7.54 | -2.05 | 369.8274 | 372.9873 | 360.1896 | 0 |
| 1780433940 | 368.05 | -9.24 | -2.45 | 377.1762 | 377.6565 | 366.7691 | 0 |
| 1780347540 | 377.2941 | -4.55 | -1.19 | 385.4989 | 386.6251 | 376.168 | 0 |
| 1780088340 | 381.8446 | -5.46 | -1.41 | 388.3214 | 390.9121 | 379.4158 | 0 |
| 1780001940 | 387.3074 | 6.46 | 1.70 | 386.0221 | 387.4681 | 382.327 | 0 |
| 1779915540 | 380.8429 | -0.77 | -0.20 | 380.1999 | 384.7008 | 377.3065 | 0 |
| 1779829140 | 381.6111 | -6.33 | -1.63 | 381.7732 | 386.1503 | 380.4763 | 0 |
| 1779483540 | 387.9397 | 2.15 | 0.56 | 389.3959 | 391.1756 | 387.6161 | 0 |
| 1779397140 | 385.7946 | -3.37 | -0.87 | 388.5576 | 392.7832 | 384.3319 | 0 |
| 1779310740 | 389.162 | -6.68 | -1.69 | 395.0603 | 395.388 | 387.5236 | 0 |
| 1779224340 | 395.8384 | -3.71 | -0.93 | 403.2319 | 403.3962 | 395.5098 | 0 |
| 1779137940 | 399.5487 | 24.36 | 6.49 | 389.0205 | 402.101 | 388.3824 | 0 |
| 1778878740 | 375.184 | -10.31 | -2.67 | 384.5586 | 385.8517 | 372.4363 | 0 |
| 1778792340 | 385.4897 | -24.8 | -6.04 | 401.8279 | 407.4963 | 378.4876 | 0 |
| 1778705940 | 410.2882 | 1.54 | 0.38 | 407.1267 | 413.6161 | 406.4611 | 0 |
| 1778619540 | 408.744 | 10.07 | 2.53 | 400.8464 | 411.5411 | 398.0493 | 0 |
| 1778533140 | 398.6694 | 3.23 | 0.82 | 401.2903 | 405.3856 | 397.5227 | 0 |
| 1778273940 | 395.4416 | 9.9 | 2.57 | 384.6086 | 397.2201 | 384.4469 | 0 |
| 1778187540 | 385.54 | -1.91 | -0.49 | 382.9479 | 388.1322 | 379.2216 | 0 |
| 1778101140 | 387.4497 | -10.64 | -2.67 | 398.4575 | 398.9504 | 383.8352 | 0 |
| 1778014740 | 398.0889 | -7.26 | -1.79 | 405.8823 | 406.0482 | 397.2598 | 0 |
| 1777928340 | 405.3467 | 13.01 | 3.32 | 396.0461 | 407.6311 | 395.7198 | 0 |
| 1777669140 | 392.3405 | 4.74 | 1.22 | 391.2058 | 393.6374 | 387.6394 | 0 |
| 1777582740 | 387.6005 | 0.03 | 0.01 | 390.1972 | 391.8202 | 383.8677 | 0 |
| 1777496340 | 387.5679 | 3.91 | 1.02 | 386.4393 | 389.0191 | 385.1494 | 0 |
| 1777409940 | 383.6602 | 10.39 | 2.78 | 382.5291 | 384.7914 | 379.4588 | 0 |
| 1777323600 | 373.2728 | 0 | 0.00 | 373.2728 | 373.2728 | 373.2728 | 0 |
| 1777064400 | 373.2728 | 0 | 0.00 | 373.2728 | 373.2728 | 373.2728 | 0 |
| 1776978000 | 373.2728 | -3.31 | -0.88 | 377.109 | 378.7075 | 372.7933 | 0 |
| 1776891600 | 376.5872 | -7.86 | -2.04 | 389.8136 | 390.7814 | 376.4259 | 0 |
| 1776805200 | 384.4486 | 6.12 | 1.62 | 379.0117 | 386.8506 | 379.0117 | 0 |
| 1776718800 | 378.3251 | -0.69 | -0.18 | 379.0117 | 380.2483 | 375.4405 | 0 |
| 1776459600 | 379.0117 | 1.8 | 0.48 | 375.3339 | 379.3316 | 369.7373 | 0 |
| 1776373200 | 377.2139 | -2.2 | -0.58 | 372.3905 | 381.3807 | 372.3905 | 0 |
| 1776286800 | 379.4179 | 7.03 | 1.89 | 372.3905 | 381.0063 | 372.3905 | 0 |
| 1776200400 | 372.3905 | -3.42 | -0.91 | 376.1312 | 379.1365 | 371.7191 | 0 |
| 1776114000 | 375.81 | -8.83 | -2.30 | 381.9054 | 384.9531 | 375.4858 | 0 |
| 1775854800 | 384.6391 | 6.8 | 1.80 | 381.546 | 386.2502 | 377.1962 | 0 |
| 1775768400 | 377.8345 | 2.94 | 0.78 | 375.4183 | 380.8306 | 375.0639 | 0 |
| 1775682000 | 374.8973 | 1.48 | 0.40 | 372.4825 | 376.0242 | 370.5507 | 0 |
| 1775595600 | 373.4142 | -4.5 | -1.19 | 379.9007 | 380.8736 | 371.144 | 0 |
| 1775509200 | 377.9178 | 0.79 | 0.21 | 376.9479 | 380.1808 | 376.1397 | 0 |
| 1775163600 | 377.1232 | -2.4 | -0.63 | 381.1814 | 383.1293 | 376.1492 | 0 |
| 1775077200 | 379.5201 | -1.1 | -0.29 | 377.0802 | 380.3334 | 369.2726 | 0 |
| 1774990800 | 380.6232 | 5.84 | 1.56 | 375.3071 | 385.1339 | 371.6019 | 0 |
| 1774904400 | 374.7851 | 0.91 | 0.24 | 378.1656 | 380.0973 | 374.6242 | 0 |
| 1774645200 | 373.8747 | -10.06 | -2.62 | 384.3066 | 385.9366 | 370.9408 | 0 |
| 1774558800 | 383.9396 | 3.44 | 0.91 | 382.4752 | 386.0547 | 378.2449 | 0 |
| 1774472400 | 380.4957 | 9.5 | 2.56 | 370.07 | 384.5056 | 368.9473 | 0 |
| 1774386000 | 370.9984 | -5.29 | -1.41 | 372.9373 | 375.5223 | 370.5137 | 0 |
| 1774299600 | 376.2914 | 2.54 | 0.68 | 379.838 | 381.1276 | 368.8758 | 0 |
| 1774040400 | 373.7562 | -4.35 | -1.15 | 383.3263 | 383.9751 | 373.4318 | 0 |
| 1773954000 | 378.1032 | 3.75 | 1.00 | 373.9106 | 382.1346 | 373.7493 | 0 |
| 1773867600 | 374.3581 | 1.16 | 0.31 | 369.0588 | 376.7668 | 365.8471 | 0 |
| 1773781200 | 373.1939 | 2.76 | 0.75 | 372.8732 | 380.2482 | 365.6586 | 0 |
| 1773694800 | 370.4309 | -46.28 | -11.11 | 402.3346 | 402.8464 | 370.4309 | 0 |
| 1773435600 | 416.7081 | -1.85 | -0.44 | 413.8033 | 420.1255 | 407.3103 | 0 |
| 1773349200 | 418.5547 | 8.49 | 2.07 | 417.7096 | 427.1752 | 415.5122 | 0 |
| 1773262800 | 410.0654 | 8.74 | 2.18 | 408.0575 | 419.4355 | 406.5516 | 0 |
