
DJ Australia SmallCap (DJAUS)
DOWI
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 |
---|---|---|---|---|---|---|---|
1741986000 | 516.97 | 6.45 | 1.26 | 517.04999 | 517.46 | 516.72 | 0 |
1741899600 | 510.52 | -0.98 | -0.19 | 510.6 | 510.92 | 510.11 | 0 |
1741813200 | 511.5 | -5.88 | -1.14 | 511.5 | 511.82 | 509.63 | 0 |
1741726800 | 517.38 | -10.21 | -1.94 | 517.47 | 517.71 | 517.22 | 0 |
1741640400 | 527.59 | 1.96 | 0.37 | 527.59 | 527.91999 | 527.41999 | 0 |
1741384800 | 525.63 | -6.32 | -1.19 | 525.79999 | 526.29999 | 524.88 | 0 |
1741298400 | 531.95 | 1.43 | 0.27 | 531.87 | 532.2 | 531.45 | 0 |
1741212000 | 530.52 | -5.72 | -1.07 | 530.69 | 530.94 | 530.17999 | 0 |
1741125600 | 536.24 | -8.43 | -1.55 | 536.24 | 536.59 | 535.80999 | 0 |
1741039200 | 544.66999 | 4.68 | 0.87 | 544.76 | 544.92999 | 544.41 | 0 |
1740780000 | 539.99 | -8.68 | -1.58 | 539.82 | 540.16999 | 539.73 | 0 |
1740693600 | 548.66999 | 2.7 | 0.49 | 548.58 | 549.19 | 548.32 | 0 |
1740607200 | 545.97 | -5.09 | -0.92 | 545.97 | 546.14 | 545.71 | 0 |
1740520800 | 551.05999 | -4.09 | -0.74 | 551.05999 | 551.23 | 550.88 | 0 |
1740434400 | 555.15 | -1.51 | -0.27 | 555.24 | 555.33 | 554.89 | 0 |
1740175200 | 556.66 | 3.1 | 0.56 | 556.75 | 556.83 | 556.30999 | 0 |
1740088800 | 553.55999 | -3.88 | -0.70 | 553.65 | 553.82 | 553.47 | 0 |
1740002400 | 557.44 | -1.81 | -0.32 | 557.44 | 557.61 | 557 | 0 |
1739916000 | 559.25 | -5.37 | -0.95 | 559.25 | 559.42999 | 559.08 | 0 |
1739570400 | 564.62 | 1.56 | 0.28 | 564.71 | 564.89 | 564.45 | 0 |
1739484000 | 563.05999 | -0.8 | -0.14 | 563.24 | 563.6 | 562.61 | 0 |
1739397600 | 563.86 | -3.51 | -0.62 | 563.86 | 564.30999 | 563.5 | 0 |
1739311200 | 567.37 | 2 | 0.35 | 567.46 | 567.54999 | 567.19 | 0 |
1739224800 | 565.37 | -2.93 | -0.52 | 565.37 | 565.46 | 565.1 | 0 |
1738965600 | 568.29999 | 0.09 | 0.02 | 568.29999 | 570.47 | 567.57 | 0 |
1738879200 | 568.21 | 3.7 | 0.66 | 568.21 | 568.39 | 567.94 | 0 |
1738792800 | 564.51 | 5.99 | 1.07 | 564.51 | 564.87 | 563.79 | 0 |
1738706400 | 558.52 | 0.96 | 0.17 | 558.52 | 558.79 | 557.9 | 0 |
1738620000 | 557.55999 | -12.02 | -2.11 | 557.55999 | 558.19 | 556.55999 | 0 |
1738360800 | 569.58 | 5.72 | 1.01 | 569.66999 | 569.94 | 569.48 | 0 |
1738274400 | 563.86 | -0.16 | -0.03 | 563.96 | 564.23 | 563.77 | 0 |
1738188000 | 564.02 | 5.52 | 0.99 | 564.02 | 564.21 | 563.84 | 0 |
1738101600 | 558.5 | -1.34 | -0.24 | 558.5 | 558.67999 | 558.32 | 0 |
1738015200 | 559.84 | 0 | 0.00 | 559.84 | 560.1 | 559.66 | 0 |
1737756000 | 559.84 | 2.63 | 0.47 | 560.01 | 560.01 | 559.04 | 0 |
1737669600 | 557.21 | -4.6 | -0.82 | 557.29999 | 557.74 | 556.94 | 0 |
1737583200 | 561.80999 | 4.77 | 0.86 | 561.9 | 561.99 | 561.54 | 0 |
1737496800 | 557.04 | 7.21 | 1.31 | 557.13 | 557.30999 | 556.77 | 0 |
1737151200 | 549.83 | 3.3 | 0.60 | 549.91999 | 550.28 | 549.55999 | 0 |
1737064800 | 546.53 | 5.48 | 1.01 | 546.62 | 547.14 | 546.09 | 0 |
1736978400 | 541.04999 | 0.4 | 0.07 | 541.13 | 541.39 | 538.7 | 0 |
1736892000 | 540.65 | 5.31 | 0.99 | 540.65 | 541 | 540.47 | 0 |
1736805600 | 535.34 | -8.04 | -1.48 | 535.34 | 535.6 | 535.08 | 0 |
1736546400 | 543.38 | -3.45 | -0.63 | 543.47 | 546.47 | 542.94 | 0 |
1736373600 | 546.83 | 0.45 | 0.08 | 546.91999 | 547.27 | 546.55999 | 0 |
1736287200 | 546.38 | 3.08 | 0.57 | 546.38 | 546.99 | 546.2 | 0 |
1736200800 | 543.29999 | -0.38 | -0.07 | 543.39 | 543.91 | 543.04 | 0 |
1735941600 | 543.67999 | 3.27 | 0.61 | 543.67999 | 543.94 | 543.5 | 0 |
1735855200 | 540.41 | 2.08 | 0.39 | 540.5 | 540.76 | 540.32 | 0 |
1735682400 | 538.33 | -5.42 | -1.00 | 538.33 | 538.59 | 538.15 | 0 |
1735596000 | 543.75 | -2.05 | -0.38 | 543.75 | 544.02 | 543.4 | 0 |
1735336800 | 545.79999 | 2.45 | 0.45 | 545.79999 | 545.98 | 545.63 | 0 |
1735250400 | 543.35 | 0 | 0.00 | 543.35 | 543.53 | 543.17999 | 0 |
1735077600 | 543.35 | 1.53 | 0.28 | 543.26 | 543.53 | 543.17999 | 0 |
1734991200 | 541.82 | 8.53 | 1.60 | 541.82 | 542 | 541.65 | 0 |
1734732000 | 533.29 | -5.19 | -0.96 | 533.29 | 533.63 | 532.86 | 0 |
1734645600 | 538.48 | -9.03 | -1.65 | 538.48 | 538.65 | 538.30999 | 0 |
1734559200 | 547.51 | 0.03 | 0.01 | 547.6 | 547.77 | 547.42999 | 0 |
1734472800 | 547.48 | 5.57 | 1.03 | 547.48 | 547.74 | 547.22 | 0 |
1734386400 | 541.91 | -6.52 | -1.19 | 541.91 | 542.16999 | 541.66 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관