Hot Features
프리미엄
DJ US Select Aerospace and Defense Index CAD TR (DJSASDCT)
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 |
|---|---|---|---|---|---|---|---|
| 1727470800 | 4911.99 | 40.14 | 0.82 | 4875.38 | 4920.4399 | 4867.76 | 0 |
| 1727384400 | 4871.85 | -31.02 | -0.63 | 4906.81 | 4916.01 | 4869.32 | 0 |
| 1727298000 | 4902.87 | 8.82 | 0.18 | 4910.36 | 4921.26 | 4893.05 | 0 |
| 1727211600 | 4894.05 | -44.53 | -0.90 | 4923.08 | 4923.08 | 4883.65 | 0 |
| 1727125200 | 4938.58 | 36.14 | 0.74 | 4897.79 | 4945.57 | 4887.21 | 0 |
| 1726866000 | 4902.4399 | 25.87 | 0.53 | 4865.06 | 4906.13 | 4857.1899 | 0 |
| 1726779600 | 4876.57 | 29.41 | 0.61 | 4900.15 | 4900.15 | 4854.13 | 0 |
| 1726693200 | 4847.16 | 9.21 | 0.19 | 4845.95 | 4889.83 | 4829.49 | 0 |
| 1726606800 | 4837.95 | -10.39 | -0.21 | 4842.78 | 4850.09 | 4806.38 | 0 |
| 1726520400 | 4848.34 | 20.82 | 0.43 | 4848.62 | 4872.4399 | 4804.06 | 0 |
| 1726261200 | 4827.52 | 45.7 | 0.96 | 4771.61 | 4849.01 | 4771.11 | 0 |
| 1726174800 | 4781.82 | 64.72 | 1.37 | 4715.39 | 4790.74 | 4715.38 | 0 |
| 1726088400 | 4717.1 | -12.99 | -0.27 | 4713.7299 | 4720.17 | 4632.65 | 0 |
| 1726002000 | 4730.09 | -3.21 | -0.07 | 4761.51 | 4763.04 | 4702.53 | 0 |
| 1725915600 | 4733.3 | 96.28 | 2.08 | 4689.54 | 4748.7 | 4686.71 | 0 |
| 1725656400 | 4637.02 | -53.27 | -1.14 | 4700.77 | 4726.01 | 4625.2299 | 0 |
| 1725570000 | 4690.29 | -49.74 | -1.05 | 4741.51 | 4745.46 | 4666.55 | 0 |
| 1725483600 | 4740.03 | 21.59 | 0.46 | 4714.11 | 4755.06 | 4714.11 | 0 |
| 1725397200 | 4718.4399 | -143.9 | -2.96 | 4859.43 | 4869.56 | 4707.1 | 0 |
| 1725051600 | 4862.34 | 31.56 | 0.65 | 4840.05 | 4863.12 | 4812.63 | 0 |
| 1724965200 | 4830.78 | 49.6 | 1.04 | 4803.97 | 4870.4799 | 4796.13 | 0 |
| 1724878800 | 4781.18 | 30.61 | 0.64 | 4767.7 | 4814.66 | 4762.37 | 0 |
| 1724792400 | 4750.57 | -3.37 | -0.07 | 4744.43 | 4758.5 | 4711.85 | 0 |
| 1724706000 | 4753.9399 | -24.73 | -0.52 | 4770.68 | 4784.21 | 4740.27 | 0 |
| 1724446800 | 4778.67 | -2.67 | -0.06 | 4784.89 | 4799.11 | 4753.5 | 0 |
| 1724360400 | 4781.34 | 1.3 | 0.03 | 4781.96 | 4798.82 | 4766.85 | 0 |
| 1724274000 | 4780.04 | 13.4 | 0.28 | 4770.65 | 4781.27 | 4748.72 | 0 |
| 1724187600 | 4766.64 | -41.59 | -0.86 | 4793.86 | 4796.78 | 4750.78 | 0 |
| 1724101200 | 4808.2299 | 0.54 | 0.01 | 4804.71 | 4817.66 | 4788.99 | 0 |
| 1723842000 | 4807.6899 | 2.76 | 0.06 | 4809.68 | 4819.88 | 4798.84 | 0 |
| 1723755600 | 4804.93 | 67.86 | 1.43 | 4778.9799 | 4807.7299 | 4756.27 | 0 |
| 1723669200 | 4737.07 | 16.37 | 0.35 | 4721.71 | 4743.66 | 4713.61 | 0 |
| 1723582800 | 4720.7 | 19.43 | 0.41 | 4709.82 | 4721.4399 | 4675 | 0 |
| 1723496400 | 4701.27 | -0.74 | -0.02 | 4710.53 | 4721.06 | 4681.22 | 0 |
| 1723237200 | 4702.01 | 24.17 | 0.52 | 4679.53 | 4705.24 | 4665.02 | 0 |
| 1723150800 | 4677.84 | 98.03 | 2.14 | 4601.13 | 4689.7299 | 4600.34 | 0 |
| 1723064400 | 4579.81 | 11.3 | 0.25 | 4611.29 | 4664.83 | 4575.9 | 0 |
| 1722978000 | 4568.51 | 11.67 | 0.26 | 4587.29 | 4628.5 | 4564 | 0 |
| 1722891600 | 4556.84 | -87.78 | -1.89 | 4567.11 | 4585.9399 | 4485.34 | 0 |
| 1722632400 | 4644.62 | -145.42 | -3.04 | 4718.51 | 4726.51 | 4599.6 | 0 |
| 1722546000 | 4790.04 | -37.39 | -0.77 | 4838.33 | 4858.34 | 4745.93 | 0 |
| 1722459600 | 4827.43 | 37.52 | 0.78 | 4827.13 | 4869.93 | 4782.9 | 0 |
| 1722373200 | 4789.91 | 33.85 | 0.71 | 4791.91 | 4823.57 | 4767.34 | 0 |
| 1722286800 | 4756.06 | 1.72 | 0.04 | 4773.15 | 4776.68 | 4736.47 | 0 |
| 1722027600 | 4754.34 | 47.72 | 1.01 | 4732.77 | 4800.79 | 4724.6 | 0 |
| 1721941200 | 4706.62 | 126.37 | 2.76 | 4636.66 | 4768.6 | 4636.66 | 0 |
| 1721854800 | 4580.25 | -105.61 | -2.25 | 4677.08 | 4686.52 | 4576.55 | 0 |
| 1721768400 | 4685.86 | 129.75 | 2.85 | 4578.87 | 4709.47 | 4578.87 | 0 |
| 1721682000 | 4556.11 | 70.18 | 1.56 | 4509.45 | 4556.4399 | 4509.45 | 0 |
| 1721422800 | 4485.93 | -23.72 | -0.53 | 4541.55 | 4541.55 | 4472 | 0 |
| 1721336400 | 4509.65 | -19.02 | -0.42 | 4526.31 | 4565.33 | 4500.87 | 0 |
| 1721250000 | 4528.67 | -53.55 | -1.17 | 4567.66 | 4591.64 | 4528.34 | 0 |
| 1721163600 | 4582.22 | 115.35 | 2.58 | 4492.07 | 4588 | 4489.63 | 0 |
| 1721077200 | 4466.87 | 36.49 | 0.82 | 4470.17 | 4485.67 | 4449.07 | 0 |
| 1720818000 | 4430.38 | -17.99 | -0.40 | 4463.06 | 4465.68 | 4426.32 | 0 |
| 1720731600 | 4448.37 | 7.02 | 0.16 | 4439.29 | 4466.08 | 4426.35 | 0 |
| 1720645200 | 4441.35 | 24.97 | 0.57 | 4418.1899 | 4442 | 4415.85 | 0 |
| 1720558800 | 4416.38 | -19.24 | -0.43 | 4438.25 | 4453.37 | 4416.05 | 0 |
| 1720472400 | 4435.62 | 29.37 | 0.67 | 4418.79 | 4461.66 | 4418.79 | 0 |
| 1720213200 | 4406.25 | -25.82 | -0.58 | 4422.4799 | 4422.4799 | 4380.05 | 0 |
| 1720040400 | 4432.07 | 8.85 | 0.20 | 4421.63 | 4438.1 | 4414.15 | 0 |
| 1719954000 | 4423.22 | 13.02 | 0.30 | 4393.4799 | 4429.76 | 4391.71 | 0 |
| 1719867600 | 4410.2 | 2.73 | 0.06 | 4436.12 | 4466.47 | 4389.05 | 0 |
| 1719608400 | 4407.47 | -26.84 | -0.61 | 4443.37 | 4460.49 | 4390.92 | 0 |
