Hot Features
프리미엄
DJ US Select Health Care Providers (DJSHCP)
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 | 29549.71 | -32.44 | -0.11 | 29591.13 | 29673 | 29459.56 | 0 |
| 1732226400 | 29582.15 | 231.16 | 0.79 | 29303.13 | 29602.86 | 29213.28 | 0 |
| 1732140000 | 29350.99 | 486.88 | 1.69 | 28967.68 | 29393.53 | 28940.79 | 0 |
| 1732053600 | 28864.11 | -236.75 | -0.81 | 28843.2 | 29027.82 | 28797 | 0 |
| 1731967200 | 29100.86 | 56.72 | 0.20 | 29030.93 | 29218.36 | 28972.75 | 0 |
| 1731708000 | 29044.14 | -467.58 | -1.58 | 29436.52 | 29476.61 | 28968.65 | 0 |
| 1731621600 | 29511.72 | -510.87 | -1.70 | 29972.14 | 30059.99 | 29460.94 | 0 |
| 1731535200 | 30022.59 | -322.72 | -1.06 | 30346.53 | 30361.66 | 29926.1 | 0 |
| 1731448800 | 30345.31 | -520.69 | -1.69 | 30697.76 | 30841.14 | 30330.78 | 0 |
| 1731362400 | 30866 | 541.51 | 1.79 | 30700.53 | 30986.91 | 30651.32 | 0 |
| 1731103200 | 30324.49 | 1.54 | 0.01 | 30437.27 | 30587.47 | 30324.49 | 0 |
| 1731016800 | 30322.95 | 250.56 | 0.83 | 30164.25 | 30368.8 | 30069.65 | 0 |
| 1730930400 | 30072.39 | 759.05 | 2.59 | 29574.8 | 30152.6 | 29574.8 | 0 |
| 1730844000 | 29313.34 | 343.37 | 1.19 | 28944.68 | 29327.04 | 28869.14 | 0 |
| 1730757600 | 28969.97 | -106.13 | -0.37 | 29063.61 | 29205.26 | 28902.18 | 0 |
| 1730494800 | 29076.1 | 278.14 | 0.97 | 28914.72 | 29175.17 | 28894.45 | 0 |
| 1730408400 | 28797.96 | -240.95 | -0.83 | 29130.77 | 29185.57 | 28795.38 | 0 |
| 1730322000 | 29038.91 | -76.12 | -0.26 | 28988.41 | 29295.75 | 28988.41 | 0 |
| 1730235600 | 29115.03 | 21.27 | 0.07 | 29083.43 | 29342.7 | 29045.68 | 0 |
| 1730149200 | 29093.76 | -81.97 | -0.28 | 29285.21 | 29365.71 | 29091.28 | 0 |
| 1729890000 | 29175.73 | -116.67 | -0.40 | 29356.33 | 29630.95 | 29145.85 | 0 |
| 1729803600 | 29292.4 | 26.48 | 0.09 | 29529.5 | 29833.96 | 29284.32 | 0 |
| 1729717200 | 29265.92 | -236.85 | -0.80 | 29473.9 | 29611.46 | 29174.36 | 0 |
| 1729630800 | 29502.77 | -60.92 | -0.21 | 29386.08 | 29584.22 | 29330.17 | 0 |
| 1729544400 | 29563.69 | -425.63 | -1.42 | 29907.13 | 30053.82 | 29542.25 | 0 |
| 1729285200 | 29989.32 | -246.52 | -0.82 | 30200.15 | 30200.15 | 29818.81 | 0 |
| 1729198800 | 30235.84 | -849.6 | -2.73 | 29839.55 | 30262.15 | 29731.8 | 0 |
| 1729112400 | 31085.44 | 595.75 | 1.95 | 30561.71 | 31181.66 | 30560.83 | 0 |
| 1729026000 | 30489.69 | -962.89 | -3.06 | 31100.05 | 31100.05 | 30319.99 | 0 |
| 1728939600 | 31452.58 | 356.87 | 1.15 | 31137.05 | 31507.04 | 31065.61 | 0 |
| 1728680400 | 31095.71 | 280.13 | 0.91 | 30869.29 | 31200.15 | 30869.29 | 0 |
| 1728594000 | 30815.58 | 97.62 | 0.32 | 30789.26 | 30863.48 | 30683.59 | 0 |
| 1728507600 | 30717.96 | 330.94 | 1.09 | 30427.05 | 30734.7 | 30350.53 | 0 |
| 1728421200 | 30387.02 | 39.24 | 0.13 | 30508.03 | 30534.85 | 30309.09 | 0 |
| 1728334800 | 30347.78 | -326.82 | -1.07 | 30569.32 | 30619.99 | 30254.73 | 0 |
| 1728075600 | 30674.6 | 17.22 | 0.06 | 30764.36 | 30872.15 | 30609.58 | 0 |
| 1727989200 | 30657.38 | -297.11 | -0.96 | 30882.22 | 30882.22 | 30553.07 | 0 |
| 1727902800 | 30954.49 | -200.19 | -0.64 | 30784.23 | 31063.69 | 30763.47 | 0 |
| 1727816400 | 31154.68 | -482.57 | -1.53 | 31657.24 | 31657.24 | 31140.51 | 0 |
| 1727730000 | 31637.25 | 115.16 | 0.37 | 31560.62 | 31655.76 | 31317.55 | 0 |
| 1727470800 | 31522.09 | 181.06 | 0.58 | 31418.73 | 31735.5 | 31359.08 | 0 |
| 1727384400 | 31341.03 | -19.07 | -0.06 | 31390.98 | 31419.05 | 31223.21 | 0 |
| 1727298000 | 31360.1 | -130.74 | -0.42 | 31612.23 | 31694.14 | 31305.59 | 0 |
| 1727211600 | 31490.84 | -113.81 | -0.36 | 31547.6 | 31601.37 | 31402.89 | 0 |
| 1727125200 | 31604.65 | -78.23 | -0.25 | 31772.54 | 31870.97 | 31593.2 | 0 |
| 1726866000 | 31682.88 | -109.03 | -0.34 | 31684.24 | 31772.47 | 31557.25 | 0 |
| 1726779600 | 31791.91 | -39.73 | -0.12 | 32050.8 | 32085.79 | 31692.14 | 0 |
| 1726693200 | 31831.64 | 96.58 | 0.30 | 31692.08 | 32129.02 | 31609.46 | 0 |
| 1726606800 | 31735.06 | -461.17 | -1.43 | 32186.9 | 32203.1 | 31657.05 | 0 |
| 1726520400 | 32196.23 | 57.58 | 0.18 | 32254.76 | 32406.85 | 32152.48 | 0 |
| 1726261200 | 32138.65 | 307.96 | 0.97 | 31934.28 | 32201.01 | 31838.9 | 0 |
| 1726174800 | 31830.69 | 175.23 | 0.55 | 31630.88 | 31883.5 | 31400 | 0 |
| 1726088400 | 31655.46 | -70.51 | -0.22 | 31559.3 | 31683.84 | 31108.06 | 0 |
| 1726002000 | 31725.97 | 103.6 | 0.33 | 31638.92 | 31808.39 | 31521.52 | 0 |
| 1725915600 | 31622.37 | -51.67 | -0.16 | 31771.57 | 31788.13 | 31322.64 | 0 |
| 1725656400 | 31674.04 | -331.47 | -1.04 | 32095.37 | 32180.68 | 31668.42 | 0 |
| 1725570000 | 32005.51 | -314.93 | -0.97 | 32288.42 | 32316.24 | 31706.67 | 0 |
| 1725483600 | 32320.44 | -135.48 | -0.42 | 32420.17 | 32547.51 | 32092.92 | 0 |
| 1725397200 | 32455.92 | 131.45 | 0.41 | 32285.67 | 32625.81 | 32277.57 | 0 |
| 1725051600 | 32324.47 | 120.88 | 0.38 | 32178.81 | 32330.4 | 32066.98 | 0 |
| 1724965200 | 32203.59 | 229.19 | 0.72 | 32077.39 | 32289.18 | 31917.3 | 0 |
| 1724878800 | 31974.4 | 60.46 | 0.19 | 31951.19 | 32091.35 | 31766.41 | 0 |
| 1724792400 | 31913.94 | 8.99 | 0.03 | 31942.52 | 31977.2 | 31770.89 | 0 |
| 1724706000 | 31904.95 | -46.32 | -0.14 | 31998.17 | 32177.8 | 31883.44 | 0 |
| 1724446800 | 31951.27 | 397.84 | 1.26 | 31690.48 | 31959.44 | 31598.14 | 0 |
