Hot Features
프리미엄
DJ Industrial Average Futures 2X Leveraged Daily Index USD TR (DJIAFT2L)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1697.93 | 30.75 | 1.84 | 1669.4319 | 1700.8102 | 1654.3491 | 0 |
| 1732226400 | 1667.178 | 36.19 | 2.22 | 1627.4399 | 1678.7245 | 1621.5916 | 0 |
| 1732140000 | 1630.9884 | 8.42 | 0.52 | 1632.8576 | 1636.4465 | 1606.5389 | 0 |
| 1732053600 | 1622.5637 | -10.67 | -0.65 | 1635.689 | 1635.689 | 1592.038 | 0 |
| 1731967200 | 1633.2374 | -0.52 | -0.03 | 1630.9867 | 1641.1898 | 1622.1341 | 0 |
| 1731708000 | 1633.7533 | -25.5 | -1.54 | 1638.9691 | 1651.1391 | 1627.4793 | 0 |
| 1731621600 | 1659.2492 | -14.75 | -0.88 | 1677.6265 | 1685.6001 | 1654.0853 | 0 |
| 1731535200 | 1674.003 | 2.41 | 0.14 | 1662.6224 | 1687.8117 | 1660.8015 | 0 |
| 1731448800 | 1671.5933 | -28.17 | -1.66 | 1695.6139 | 1708.7716 | 1669.4513 | 0 |
| 1731362400 | 1699.764 | 23.49 | 1.40 | 1683.6609 | 1713.7402 | 1682.9773 | 0 |
| 1731103200 | 1676.2775 | 17.51 | 1.06 | 1659.807 | 1688.3661 | 1654.8205 | 0 |
| 1731016800 | 1658.7701 | 0.74 | 0.04 | 1665.5677 | 1667.0027 | 1651.0662 | 0 |
| 1730930400 | 1658.0307 | 110.78 | 7.16 | 1619.5637 | 1661.6072 | 1618.4689 | 0 |
| 1730844000 | 1547.2503 | 31.33 | 2.07 | 1516.8293 | 1549.2736 | 1513.4332 | 0 |
| 1730757600 | 1515.9191 | -18.31 | -1.19 | 1532.4878 | 1539.1733 | 1504.074 | 0 |
| 1730494800 | 1534.2322 | 19.61 | 1.29 | 1514.9516 | 1554.1629 | 1514.3017 | 0 |
| 1730408400 | 1514.6179 | -29.49 | -1.91 | 1531.391 | 1534.4539 | 1509.2943 | 0 |
| 1730322000 | 1544.1041 | -6.23 | -0.40 | 1553.3099 | 1566.3149 | 1541.4007 | 0 |
| 1730235600 | 1550.338 | -11.32 | -0.72 | 1563.0969 | 1568.8164 | 1544.8384 | 0 |
| 1730149200 | 1561.6575 | 21.04 | 1.37 | 1556.8518 | 1568.1379 | 1547.459 | 0 |
| 1729890000 | 1540.6135 | -20.18 | -1.29 | 1561.4295 | 1576.455 | 1535.5562 | 0 |
| 1729803600 | 1560.7911 | -9.95 | -0.63 | 1571.0099 | 1571.3775 | 1547.1908 | 0 |
| 1729717200 | 1570.7363 | -31.8 | -1.98 | 1593.9781 | 1594.2751 | 1554.3259 | 0 |
| 1729630800 | 1602.5383 | -0.47 | -0.03 | 1597.4143 | 1611.3009 | 1586.4239 | 0 |
| 1729544400 | 1603.0035 | -25.35 | -1.56 | 1630.3135 | 1632.8574 | 1598.2897 | 0 |
| 1729285200 | 1628.3504 | 1.18 | 0.07 | 1625.508 | 1632.5392 | 1610.9967 | 0 |
| 1729198800 | 1627.1733 | 12.42 | 0.77 | 1612.869 | 1630.2279 | 1612.0495 | 0 |
| 1729112400 | 1614.7497 | 24.45 | 1.54 | 1587.6156 | 1616.3023 | 1586.2847 | 0 |
| 1729026000 | 1590.2997 | -25.8 | -1.60 | 1620.0364 | 1622.1977 | 1586.7969 | 0 |
| 1728939600 | 1616.1034 | 17.07 | 1.07 | 1598.7584 | 1619.3648 | 1588.381 | 0 |
| 1728680400 | 1599.0373 | 29.28 | 1.87 | 1566.2835 | 1601.6076 | 1564.0069 | 0 |
| 1728594000 | 1569.7561 | -4.51 | -0.29 | 1571.1534 | 1574.0953 | 1558.2096 | 0 |
| 1728507600 | 1574.2636 | 32.22 | 2.09 | 1535.9028 | 1577.6848 | 1533.6463 | 0 |
| 1728421200 | 1542.0402 | 9.92 | 0.65 | 1530.1405 | 1546.031 | 1527.093 | 0 |
| 1728334800 | 1532.1178 | -29.21 | -1.87 | 1552.1086 | 1558.0399 | 1523.6968 | 0 |
| 1728075600 | 1561.3325 | 23.73 | 1.54 | 1537.7917 | 1562.713 | 1533.9409 | 0 |
| 1727989200 | 1537.5997 | -13.74 | -0.89 | 1539.4972 | 1546.9412 | 1524.6092 | 0 |
| 1727902800 | 1551.3438 | 2.6 | 0.17 | 1539.8957 | 1556.3022 | 1534.8643 | 0 |
| 1727816400 | 1548.7428 | -11.15 | -0.71 | 1555.1836 | 1561.4781 | 1532.1284 | 0 |
| 1727730000 | 1559.8913 | -0.8 | -0.05 | 1559.2326 | 1562.526 | 1532.2271 | 0 |
| 1727470800 | 1560.6883 | 7.5 | 0.48 | 1551.6359 | 1586.1666 | 1548.8617 | 0 |
| 1727384400 | 1553.1919 | 19.92 | 1.30 | 1543.1117 | 1556.0927 | 1542.314 | 0 |
| 1727298000 | 1533.275 | -23.26 | -1.49 | 1550.9566 | 1562.0624 | 1528.5257 | 0 |
| 1727211600 | 1556.5304 | 7.92 | 0.51 | 1549.0954 | 1559.9563 | 1543.41 | 0 |
| 1727125200 | 1548.6081 | 4.69 | 0.30 | 1538.7851 | 1553.1922 | 1538.3486 | 0 |
| 1726866000 | 1543.9184 | -0.45 | -0.03 | 1542.6087 | 1550.8306 | 1530.094 | 0 |
| 1726779600 | 1544.3664 | 39.79 | 2.64 | 1523.8201 | 1553.8493 | 1522.8862 | 0 |
| 1726693200 | 1504.5803 | -9.67 | -0.64 | 1517.4774 | 1540.2454 | 1502.1306 | 0 |
| 1726606800 | 1514.2502 | -0.81 | -0.05 | 1518.6468 | 1531.1158 | 1504.7362 | 0 |
| 1726520400 | 1515.0614 | 16.52 | 1.10 | 1497.0771 | 1524.5909 | 1496.9338 | 0 |
| 1726261200 | 1498.5402 | 20.39 | 1.38 | 1484.0999 | 1508.5981 | 1477.9933 | 0 |
| 1726174800 | 1478.1495 | 17.98 | 1.23 | 1468.0798 | 1478.2923 | 1446.2266 | 0 |
| 1726088400 | 1460.1685 | 7.04 | 0.48 | 1446.2097 | 1463.6581 | 1398.6361 | 0 |
| 1726002000 | 1453.1334 | -5.09 | -0.35 | 1458.1283 | 1465.6206 | 1429.0154 | 0 |
| 1725915600 | 1458.2184 | 34.09 | 2.39 | 1437.8418 | 1471.3327 | 1435.9382 | 0 |
| 1725656400 | 1424.1301 | -30.58 | -2.10 | 1442.154 | 1472.1465 | 1420.3543 | 0 |
| 1725570000 | 1454.7059 | -15.55 | -1.06 | 1471.8949 | 1478.4123 | 1437.732 | 0 |
| 1725483600 | 1470.258 | 2.85 | 0.19 | 1459.8829 | 1484.9264 | 1459.382 | 0 |
| 1725397200 | 1467.4056 | -45.35 | -3.00 | 1510.5516 | 1511.2053 | 1456.5102 | 0 |
| 1725051600 | 1512.7597 | 15.24 | 1.02 | 1500.7653 | 1513.699 | 1482.4848 | 0 |
| 1724965200 | 1497.5193 | 19.59 | 1.33 | 1490.34 | 1514.4626 | 1477.9917 | 0 |
| 1724878800 | 1477.9286 | -12.63 | -0.85 | 1492.2754 | 1497.7546 | 1459.6887 | 0 |
| 1724792400 | 1490.554 | 1.14 | 0.08 | 1489.5454 | 1493.2198 | 1478.3779 | 0 |
| 1724706000 | 1489.4094 | 5.52 | 0.37 | 1483.9447 | 1502.4241 | 1481.428 | 0 |
