Hot Features
프리미엄
DJ Industrial Average Futures Index USD TR (DJIAFTR)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 719.0848 | -5.51 | -0.76 | 726.3555 | 727.5619 | 718.4413 | 0 |
| 1738274400 | 724.5977 | 2.5 | 0.35 | 724.7425 | 726.8977 | 720.3676 | 0 |
| 1738188000 | 722.1005 | -1.91 | -0.26 | 723.7891 | 725.9924 | 719.7526 | 0 |
| 1738101600 | 724.0099 | 2.01 | 0.28 | 721.0029 | 726.245 | 720.424 | 0 |
| 1738015200 | 721.9968 | 5.21 | 0.73 | 709.2146 | 722.2058 | 707.7193 | 0 |
| 1737756000 | 716.7915 | -2.42 | -0.34 | 719.0578 | 719.5078 | 715.6825 | 0 |
| 1737669600 | 719.2142 | 6.48 | 0.91 | 712.6092 | 719.3106 | 712.1752 | 0 |
| 1737583200 | 712.7342 | 1.64 | 0.23 | 711.8665 | 713.7786 | 711.1434 | 0 |
| 1737496800 | 711.0949 | 9.34 | 1.33 | 704.4431 | 711.3359 | 703.7201 | 0 |
| 1737151200 | 701.75 | 5.14 | 0.74 | 697.8797 | 704.5444 | 697.8797 | 0 |
| 1737064800 | 696.6091 | -1.28 | -0.18 | 698.5521 | 699.6761 | 695.18 | 0 |
| 1736978400 | 697.8916 | 11.56 | 1.68 | 686.8935 | 699.5133 | 686.8293 | 0 |
| 1736892000 | 686.3309 | 3.74 | 0.55 | 684.87 | 686.973 | 680.3428 | 0 |
| 1736805600 | 682.5914 | 5.84 | 0.86 | 674.5815 | 683.1533 | 673.7468 | 0 |
| 1736546400 | 676.7509 | -11.17 | -1.62 | 687.8709 | 688.5127 | 675.7399 | 0 |
| 1736373600 | 687.9179 | 1.2 | 0.18 | 687.7094 | 688.9446 | 683.3779 | 0 |
| 1736287200 | 686.7143 | -3.06 | -0.44 | 689.0562 | 693.1787 | 684.2761 | 0 |
| 1736200800 | 689.7771 | 0.2 | 0.03 | 690.1941 | 696.3048 | 687.9326 | 0 |
| 1735941600 | 689.5808 | 4.92 | 0.72 | 685.4603 | 690.7352 | 685.0755 | 0 |
| 1735855200 | 684.6576 | -2.55 | -0.37 | 689.3547 | 693.3625 | 680.8582 | 0 |
| 1735682400 | 687.2045 | -1.02 | -0.15 | 687.7334 | 690.8587 | 684.8164 | 0 |
| 1735596000 | 688.2275 | -6.4 | -0.92 | 693.003 | 693.7883 | 682.5705 | 0 |
| 1735336800 | 694.6312 | -5.41 | -0.77 | 698.2997 | 698.4278 | 690.2098 | 0 |
| 1735250400 | 700.0431 | 1.03 | 0.15 | 698.2972 | 700.7639 | 695.7344 | 0 |
| 1735077600 | 699.0126 | 5.29 | 0.76 | 693.5358 | 699.2368 | 692.607 | 0 |
| 1734991200 | 693.7259 | 0.39 | 0.06 | 694.3024 | 695.103 | 687.4972 | 0 |
| 1734732000 | 693.3349 | 8.16 | 1.19 | 682.8027 | 698.9211 | 680.2897 | 0 |
| 1734645600 | 685.1703 | 0.61 | 0.09 | 686.8028 | 692.1643 | 684.9302 | 0 |
| 1734559200 | 684.5609 | -19.04 | -2.71 | 704.8362 | 707.6046 | 684.2729 | 0 |
| 1734472800 | 703.6004 | -4.52 | -0.64 | 705.6325 | 706.3526 | 701.9364 | 0 |
| 1734386400 | 708.1243 | -1.06 | -0.15 | 710.0121 | 711.788 | 707.5163 | 0 |
| 1734127200 | 709.1808 | -1.71 | -0.24 | 712.1713 | 712.8017 | 708.4372 | 0 |
| 1734040800 | 710.8897 | -3.83 | -0.54 | 713.1201 | 715.593 | 710.5826 | 0 |
| 1733954400 | 714.7152 | -1.97 | -0.27 | 716.0081 | 718.3029 | 714.5536 | 0 |
| 1733868000 | 716.6816 | -1.96 | -0.27 | 718.6529 | 719.9941 | 715.3404 | 0 |
| 1733781600 | 718.6465 | -3.34 | -0.46 | 721.9425 | 724.0106 | 718.3234 | 0 |
| 1733522400 | 721.9832 | -2.71 | -0.37 | 724.5674 | 726.5216 | 721.4018 | 0 |
| 1733436000 | 724.6882 | -3.72 | -0.51 | 729.1453 | 729.2099 | 724.2684 | 0 |
| 1733349600 | 728.4098 | 4.9 | 0.68 | 725.7618 | 729.4432 | 724.7284 | 0 |
| 1733263200 | 723.5091 | -1.43 | -0.20 | 725.3819 | 726.2053 | 721.4587 | 0 |
| 1733176800 | 724.9371 | -2.12 | -0.29 | 725.8895 | 728.6983 | 723.6618 | 0 |
| 1732917600 | 727.0576 | 3.76 | 0.52 | 725.7989 | 729.0102 | 723.8786 | 0 |
| 1732744800 | 723.2968 | -1.86 | -0.26 | 724.9423 | 727.9915 | 722.6837 | 0 |
| 1732658400 | 725.1594 | 2.17 | 0.30 | 722.7882 | 725.9015 | 718.4651 | 0 |
| 1732572000 | 722.9911 | 7.2 | 1.01 | 720.3137 | 724.475 | 719.6524 | 0 |
| 1732312800 | 715.7904 | 6.62 | 0.93 | 709.7926 | 716.4676 | 706.5841 | 0 |
| 1732226400 | 709.173 | 7.5 | 1.07 | 700.7256 | 711.7524 | 699.4681 | 0 |
| 1732140000 | 701.6707 | 2.13 | 0.30 | 701.8319 | 702.6217 | 696.1741 | 0 |
| 1732053600 | 699.5372 | -2.11 | -0.30 | 702.5027 | 702.5027 | 693.0259 | 0 |
| 1731967200 | 701.6423 | -0.53 | -0.08 | 701.1589 | 703.5439 | 699.4507 | 0 |
| 1731708000 | 702.1718 | -5.04 | -0.71 | 702.929 | 705.5225 | 700.4804 | 0 |
| 1731621600 | 707.2072 | -3.12 | -0.44 | 711.1052 | 712.7964 | 706.1119 | 0 |
| 1731535200 | 710.3248 | 0.55 | 0.08 | 707.8769 | 713.2238 | 707.4903 | 0 |
| 1731448800 | 709.7702 | -5.81 | -0.81 | 714.7621 | 717.5641 | 709.2871 | 0 |
| 1731362400 | 715.5763 | 4.98 | 0.70 | 712.2756 | 718.5873 | 712.0663 | 0 |
| 1731103200 | 710.5942 | 3.97 | 0.56 | 706.9889 | 713.089 | 705.9427 | 0 |
| 1731016800 | 706.6276 | 0.14 | 0.02 | 708.1082 | 708.4945 | 705.0988 | 0 |
| 1730930400 | 706.4917 | 24.59 | 3.61 | 698.076 | 707.3285 | 697.8185 | 0 |
| 1730844000 | 681.9001 | 6.84 | 1.01 | 675.2713 | 682.5276 | 674.5473 | 0 |
| 1730757600 | 675.0579 | -3.54 | -0.52 | 678.7419 | 680.2058 | 672.4357 | 0 |
