Hot Features
프리미엄
DJ Industrial Average 2X Leveraged CarryFree Daily Index USD (DJIPLCF)
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 | 914.61 | 17.43 | 1.94 | 897.18 | 915.73 | 897.18 | 0 |
| 1732226400 | 897.18 | 18.7 | 2.13 | 878.48 | 903.22 | 875.99 | 0 |
| 1732140000 | 878.48 | 5.63 | 0.65 | 872.85 | 880.75 | 865.1 | 0 |
| 1732053600 | 872.85 | -4.88 | -0.56 | 877.73 | 877.73 | 859.64 | 0 |
| 1731967200 | 877.73 | -2.25 | -0.26 | 879.98 | 882.35 | 874.02 | 0 |
| 1731708000 | 879.98 | -12.48 | -1.40 | 892.46 | 892.46 | 876.14 | 0 |
| 1731621600 | 892.46 | -8.5 | -0.94 | 900.96 | 905.84 | 890.63 | 0 |
| 1731535200 | 900.96 | 1.94 | 0.22 | 899.02 | 908.44 | 895.77 | 0 |
| 1731448800 | 899.02 | -15.79 | -1.73 | 914.81 | 919.46 | 898.04 | 0 |
| 1731362400 | 914.81 | 12.48 | 1.38 | 902.33 | 922.75 | 902.33 | 0 |
| 1731103200 | 902.33 | 10.59 | 1.19 | 891.74 | 909.18 | 891.74 | 0 |
| 1731016800 | 891.74 | -0.02 | -0.00 | 891.76 | 895.55 | 888.21 | 0 |
| 1730930400 | 891.76 | 59.45 | 7.14 | 832.31 | 893.64 | 832.31 | 0 |
| 1730844000 | 832.31 | 16.68 | 2.05 | 815.63 | 833.7 | 814.6 | 0 |
| 1730757600 | 815.63 | -10.12 | -1.23 | 825.75 | 825.75 | 809.93 | 0 |
| 1730494800 | 825.75 | 11.26 | 1.38 | 814.49 | 836.44 | 814.49 | 0 |
| 1730408400 | 814.49 | -14.88 | -1.79 | 829.37 | 829.37 | 812.17 | 0 |
| 1730322000 | 829.37 | -3.61 | -0.43 | 832.98 | 841.84 | 829.37 | 0 |
| 1730235600 | 832.98 | -6.12 | -0.73 | 839.1 | 843.22 | 830.63 | 0 |
| 1730149200 | 839.1 | 10.75 | 1.30 | 828.35 | 842.55 | 828.35 | 0 |
| 1729890000 | 828.35 | -10.29 | -1.23 | 838.64 | 847.3 | 825.91 | 0 |
| 1729803600 | 838.64 | -5.58 | -0.66 | 844.22 | 844.22 | 831.39 | 0 |
| 1729717200 | 844.22 | -16.44 | -1.91 | 860.66 | 860.66 | 835.34 | 0 |
| 1729630800 | 860.66 | -0.27 | -0.03 | 860.93 | 865.29 | 852.44 | 0 |
| 1729544400 | 860.93 | -13.92 | -1.59 | 874.85 | 876.16 | 858.77 | 0 |
| 1729285200 | 874.85 | 1.49 | 0.17 | 873.36 | 876.82 | 865.17 | 0 |
| 1729198800 | 873.36 | 6.49 | 0.75 | 866.87 | 875.36 | 866.87 | 0 |
| 1729112400 | 866.87 | 13.47 | 1.58 | 853.4 | 867.78 | 852.01 | 0 |
| 1729026000 | 853.4 | -13.07 | -1.51 | 866.47 | 866.47 | 851.9 | 0 |
| 1728939600 | 866.47 | 8.06 | 0.94 | 858.41 | 869.4 | 852.13 | 0 |
| 1728680400 | 858.41 | 16.26 | 1.93 | 842.15 | 859.82 | 842.15 | 0 |
| 1728594000 | 842.15 | -2.3 | -0.27 | 844.45 | 844.45 | 836.58 | 0 |
| 1728507600 | 844.45 | 16.98 | 2.05 | 827.47 | 846.39 | 824.22 | 0 |
| 1728421200 | 827.47 | 4.94 | 0.60 | 822.53 | 829.36 | 819.41 | 0 |
| 1728334800 | 822.53 | -15.77 | -1.88 | 838.3 | 838.3 | 817.68 | 0 |
| 1728075600 | 838.3 | 13.39 | 1.62 | 824.91 | 838.63 | 823.43 | 0 |
| 1727989200 | 824.91 | -7.29 | -0.88 | 832.2 | 832.2 | 818.46 | 0 |
| 1727902800 | 832.2 | 1.56 | 0.19 | 830.64 | 834.67 | 823.23 | 0 |
| 1727816400 | 830.64 | -6.85 | -0.82 | 837.49 | 837.49 | 822.28 | 0 |
| 1727730000 | 837.49 | 0.67 | 0.08 | 836.82 | 838.17 | 821.66 | 0 |
| 1727470800 | 836.82 | 5.44 | 0.65 | 831.38 | 849.2 | 831.38 | 0 |
| 1727384400 | 831.38 | 10.2 | 1.24 | 821.18 | 833.3 | 821.18 | 0 |
| 1727298000 | 821.18 | -11.58 | -1.39 | 832.76 | 836.37 | 819.09 | 0 |
| 1727211600 | 832.76 | 3.29 | 0.40 | 829.47 | 835.63 | 826.8 | 0 |
| 1727125200 | 829.47 | 2.41 | 0.29 | 827.06 | 831.59 | 825.11 | 0 |
| 1726866000 | 827.06 | 1.5 | 0.18 | 825.56 | 829.98 | 819.3 | 0 |
| 1726779600 | 825.56 | 20.26 | 2.52 | 805.3 | 830.82 | 805.3 | 0 |
| 1726693200 | 805.3 | -4.01 | -0.50 | 809.31 | 823.93 | 803.27 | 0 |
| 1726606800 | 809.31 | -0.62 | -0.08 | 809.93 | 818.17 | 804.13 | 0 |
| 1726520400 | 809.93 | 8.84 | 1.10 | 801.09 | 814.22 | 801.09 | 0 |
| 1726261200 | 801.09 | 11.41 | 1.44 | 791.86 | 806.47 | 790.9 | 0 |
| 1726174800 | 789.68 | 8.99 | 1.15 | 780.69 | 789.96 | 773.24 | 0 |
| 1726088400 | 780.69 | 4.75 | 0.61 | 775.94 | 782.27 | 747.72 | 0 |
| 1726002000 | 775.94 | -3.54 | -0.45 | 779.48 | 782.47 | 763.82 | 0 |
| 1725915600 | 779.48 | 18.27 | 2.40 | 761.21 | 785.91 | 761.21 | 0 |
| 1725656400 | 761.21 | -15.64 | -2.01 | 776.85 | 786.52 | 759.42 | 0 |
| 1725570000 | 776.85 | -8.4 | -1.07 | 785.25 | 789.38 | 767.79 | 0 |
| 1725483600 | 785.25 | 1.45 | 0.18 | 783.8 | 792.79 | 780.15 | 0 |
| 1725397200 | 783.8 | -24.35 | -3.01 | 808.15 | 808.15 | 777.64 | 0 |
| 1725051600 | 808.15 | 8.82 | 1.10 | 799.33 | 808.87 | 792.01 | 0 |
| 1724965200 | 799.33 | 9.37 | 1.19 | 789.96 | 808.64 | 789.92 | 0 |
| 1724878800 | 789.96 | -6.14 | -0.77 | 796.1 | 799.94 | 780.34 | 0 |
| 1724792400 | 796.1 | 0.39 | 0.05 | 795.71 | 796.82 | 790.66 | 0 |
| 1724706000 | 795.71 | 2.52 | 0.32 | 793.19 | 802.63 | 791.91 | 0 |
| 1724446800 | 793.19 | 17.61 | 2.27 | 775.58 | 794.4 | 775.58 | 0 |
