Hot Features
프리미엄
DJ Industrial Average Yield Weighted Index USD TR (DJIYWT)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 41208.38 | -669.58 | -1.60 | 41877.96 | 41877.96 | 41135.71 | 0 |
| 1741039200 | 41877.96 | -255.04 | -0.61 | 42148.99 | 42426.49 | 41606.9 | 0 |
| 1740780000 | 42133 | 413.55 | 0.99 | 41737.84 | 42157.1 | 41514.51 | 0 |
| 1740693600 | 41719.45 | 58.61 | 0.14 | 41700.54 | 42118.08 | 41671.66 | 0 |
| 1740607200 | 41660.84 | -329.93 | -0.79 | 41990.77 | 42012.29 | 41584 | 0 |
| 1740520800 | 41990.77 | 234.65 | 0.56 | 41756.12 | 42095.3 | 41756.12 | 0 |
| 1740434400 | 41756.12 | 189.56 | 0.46 | 41566.56 | 41911.53 | 41566.56 | 0 |
| 1740175200 | 41566.56 | -272.81 | -0.65 | 41839.37 | 41839.37 | 41540.91 | 0 |
| 1740088800 | 41839.37 | -149.36 | -0.36 | 41989.71 | 41989.71 | 41589.75 | 0 |
| 1740002400 | 41988.73 | 236.75 | 0.57 | 41751.98 | 41989.48 | 41656.89 | 0 |
| 1739916000 | 41751.98 | 190.11 | 0.46 | 41577.57 | 41754.76 | 41439.11 | 0 |
| 1739570400 | 41561.87 | -92.9 | -0.22 | 41713.75 | 41740.56 | 41533.76 | 0 |
| 1739484000 | 41654.77 | 342.12 | 0.83 | 41312.65 | 41706.26 | 41312.65 | 0 |
| 1739397600 | 41312.65 | -139.71 | -0.34 | 41452.36 | 41452.36 | 41102.03 | 0 |
| 1739311200 | 41452.36 | 293.31 | 0.71 | 41160.13 | 41472.36 | 41105.58 | 0 |
| 1739224800 | 41159.05 | 207.23 | 0.51 | 40970.14 | 41218.15 | 40970.14 | 0 |
| 1738965600 | 40951.82 | -272.11 | -0.66 | 41223.93 | 41370.46 | 40931.21 | 0 |
| 1738879200 | 41223.93 | -271.85 | -0.66 | 41495.78 | 41612.69 | 41095.92 | 0 |
| 1738792800 | 41495.78 | 238.12 | 0.58 | 41257.66 | 41535.05 | 41106.4 | 0 |
| 1738706400 | 41257.66 | 43.31 | 0.11 | 41214.35 | 41276.37 | 41007.34 | 0 |
| 1738620000 | 41214.35 | 93.55 | 0.23 | 41120.8 | 41303.01 | 40676.17 | 0 |
| 1738360800 | 41120.8 | -368.68 | -0.89 | 41489.48 | 41509.59 | 41085.09 | 0 |
| 1738274400 | 41489.48 | 443.12 | 1.08 | 41046.36 | 41645.56 | 41046.36 | 0 |
| 1738188000 | 41046.36 | 61.1 | 0.15 | 40985.26 | 41236.56 | 40948.77 | 0 |
| 1738101600 | 40985.26 | -200.7 | -0.49 | 41185.96 | 41229.92 | 40930.19 | 0 |
| 1738015200 | 41185.96 | 501.44 | 1.23 | 40684.52 | 41198.56 | 40646.42 | 0 |
| 1737756000 | 40684.52 | -54.19 | -0.13 | 40748.2 | 40898.84 | 40613.47 | 0 |
| 1737669600 | 40738.71 | 306.27 | 0.76 | 40432.44 | 40745.43 | 40418.03 | 0 |
| 1737583200 | 40432.44 | -24.34 | -0.06 | 40456.78 | 40525.13 | 40359.78 | 0 |
| 1737496800 | 40456.78 | 317.08 | 0.79 | 40144.22 | 40529.94 | 40144.22 | 0 |
| 1737151200 | 40139.7 | 245.91 | 0.62 | 39893.79 | 40248.21 | 39893.79 | 0 |
| 1737064800 | 39893.79 | 149.79 | 0.38 | 39744 | 39926.74 | 39639.24 | 0 |
| 1736978400 | 39744 | 409.88 | 1.04 | 39334.12 | 39849.3 | 39334.12 | 0 |
| 1736892000 | 39334.12 | 194.67 | 0.50 | 39139.45 | 39342.44 | 38972.76 | 0 |
| 1736805600 | 39139.45 | 341.53 | 0.88 | 38797.92 | 39149.63 | 38790.44 | 0 |
| 1736546400 | 38797.92 | -428.59 | -1.09 | 39294.28 | 39294.28 | 38730.12 | 0 |
| 1736373600 | 39226.51 | 22.44 | 0.06 | 39204.07 | 39233.24 | 38920.97 | 0 |
| 1736287200 | 39204.07 | 40.59 | 0.10 | 39163.48 | 39499.02 | 39086.14 | 0 |
| 1736200800 | 39163.48 | -219.8 | -0.56 | 39392.02 | 39562.76 | 39105.46 | 0 |
| 1735941600 | 39383.28 | 197.62 | 0.50 | 39205.43 | 39464.53 | 39197.69 | 0 |
| 1735855200 | 39185.66 | -28.67 | -0.07 | 39214.33 | 39548.81 | 39036.46 | 0 |
| 1735682400 | 39214.33 | 130.27 | 0.33 | 39084.06 | 39304.23 | 39052.36 | 0 |
| 1735596000 | 39084.06 | -379.08 | -0.96 | 39463.14 | 39463.14 | 38863.94 | 0 |
| 1735336800 | 39463.14 | -219.18 | -0.55 | 39682.32 | 39705.08 | 39280.09 | 0 |
| 1735250400 | 39682.32 | 72.37 | 0.18 | 39609.95 | 39703.05 | 39466.29 | 0 |
| 1735077600 | 39609.95 | 305.73 | 0.78 | 39304.22 | 39610.72 | 39223.33 | 0 |
| 1734991200 | 39304.22 | 24.65 | 0.06 | 39279.57 | 39333.67 | 38998.08 | 0 |
| 1734732000 | 39279.57 | 298.78 | 0.77 | 38980.79 | 39599.13 | 38830.17 | 0 |
| 1734645600 | 38980.79 | -25.74 | -0.07 | 39006.53 | 39351.91 | 38977.23 | 0 |
| 1734559200 | 39006.53 | -908.78 | -2.28 | 39916 | 40006.08 | 38990.38 | 0 |
| 1734472800 | 39915.31 | -120.54 | -0.30 | 40035.85 | 40051.38 | 39841.62 | 0 |
| 1734386400 | 40035.85 | -345.68 | -0.86 | 40398.04 | 40432.62 | 40004.57 | 0 |
| 1734127200 | 40381.53 | -65.39 | -0.16 | 40448.84 | 40507.85 | 40299.43 | 0 |
| 1734040800 | 40446.92 | -68.33 | -0.17 | 40515.25 | 40664.14 | 40397.53 | 0 |
| 1733954400 | 40515.25 | -169.7 | -0.42 | 40684.95 | 40745.21 | 40510.26 | 0 |
| 1733868000 | 40684.95 | -131.92 | -0.32 | 40822.53 | 40888.35 | 40569.71 | 0 |
| 1733781600 | 40816.87 | -243.18 | -0.59 | 41063.55 | 41184.94 | 40804.36 | 0 |
| 1733522400 | 41060.05 | -122.68 | -0.30 | 41182.73 | 41274.82 | 41038.24 | 0 |
| 1733436000 | 41182.73 | 50.7 | 0.12 | 41132.03 | 41346.39 | 41132.03 | 0 |
