Hot Features
프리미엄
DJ US Select Health Care Providers Total Return (DJSHCPT)
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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 42900.15 | 320.38 | 0.75 | 42683.77 | 42961.19 | 42318.01 | 0 |
| 1738965600 | 42579.77 | 16.43 | 0.04 | 42773.14 | 42996.9 | 42546.01 | 0 |
| 1738879200 | 42563.34 | -1 | -2.59 | 43602.97 | 43602.97 | 42356.5 | 0 |
| 1738792800 | 43695.49 | 27.05 | 0.06 | 43640.82 | 43701.02 | 43134.44 | 0 |
| 1738706400 | 43668.44 | -124.71 | -0.28 | 43374.21 | 43976.78 | 43256.77 | 0 |
| 1738620000 | 43793.15 | 315.05 | 0.72 | 43130.75 | 44070.78 | 43075.69 | 0 |
| 1738360800 | 43478.1 | -133.16 | -0.31 | 43601.38 | 44001.79 | 43427.55 | 0 |
| 1738274400 | 43611.26 | 246.83 | 0.57 | 42952.3 | 43665.34 | 42935.53 | 0 |
| 1738188000 | 43364.43 | -324.5 | -0.74 | 43694.81 | 43811 | 43154.03 | 0 |
| 1738101600 | 43688.93 | -24.39 | -0.06 | 43740.98 | 43906.78 | 43506.98 | 0 |
| 1738015200 | 43713.32 | 943.92 | 2.21 | 42885.27 | 43827.54 | 42885.27 | 0 |
| 1737756000 | 42769.4 | 4.72 | 0.01 | 42619.73 | 42923.2 | 42431.17 | 0 |
| 1737669600 | 42764.68 | 711.71 | 1.69 | 42437.14 | 42775.92 | 41958.38 | 0 |
| 1737583200 | 42052.97 | -2.29 | -0.01 | 41821 | 42150.08 | 41559.1 | 0 |
| 1737496800 | 42055.26 | 955.96 | 2.33 | 41344.09 | 42066.65 | 41343.83 | 0 |
| 1737151200 | 41099.3 | 149.39 | 0.36 | 40913.29 | 41348.24 | 40886.53 | 0 |
| 1737064800 | 40949.91 | -644.06 | -1.55 | 41340.73 | 41388.32 | 40649.58 | 0 |
| 1736978400 | 41593.97 | 2.95 | 0.01 | 41795.32 | 41795.32 | 41306.87 | 0 |
| 1736892000 | 41591.02 | -26.46 | -0.06 | 41520.33 | 41638.84 | 41075.5 | 0 |
| 1736805600 | 41617.48 | 1 | 2.71 | 40893.37 | 41675.72 | 40893.37 | 0 |
| 1736546400 | 40519.36 | -402.15 | -0.98 | 40701.4 | 41218.11 | 40350.39 | 0 |
| 1736373600 | 40921.51 | 385.42 | 0.95 | 40436.2 | 40927.91 | 40154.57 | 0 |
| 1736287200 | 40536.09 | 238.61 | 0.59 | 40580.43 | 40854.22 | 40327.14 | 0 |
| 1736200800 | 40297.48 | 227.21 | 0.57 | 40122.72 | 40735.96 | 40073.1 | 0 |
| 1735941600 | 40070.27 | 654.16 | 1.66 | 39495.18 | 40204.24 | 39476.86 | 0 |
| 1735855200 | 39416.11 | -112.39 | -0.28 | 39794.46 | 39989.38 | 39363.4 | 0 |
| 1735682400 | 39528.5 | 31.7 | 0.08 | 39648.71 | 39835.07 | 39363.04 | 0 |
| 1735596000 | 39496.8 | -373.21 | -0.94 | 39614.03 | 39631.24 | 39205.5 | 0 |
| 1735336800 | 39870.01 | -238.75 | -0.60 | 39895.81 | 40140.49 | 39652.35 | 0 |
| 1735250400 | 40108.76 | 174.93 | 0.44 | 39809.08 | 40156.11 | 39756.54 | 0 |
| 1735077600 | 39933.83 | 33.29 | 0.08 | 39721.75 | 39933.83 | 39593.81 | 0 |
| 1734991200 | 39900.54 | 306.14 | 0.77 | 39575.39 | 39939.45 | 39357.68 | 0 |
| 1734732000 | 39594.4 | 560.21 | 1.44 | 38998.02 | 39842.97 | 38998.02 | 0 |
| 1734645600 | 39034.19 | -430.39 | -1.09 | 39356.17 | 39672.45 | 38853.31 | 0 |
| 1734559200 | 39464.58 | 125.57 | 0.32 | 39641.24 | 40157.6 | 39444.92 | 0 |
| 1734472800 | 39339.01 | -875.16 | -2.18 | 39905.7 | 40106.14 | 39206.73 | 0 |
| 1734386400 | 40214.17 | -917.56 | -2.23 | 41059.62 | 41274.11 | 40117.26 | 0 |
| 1734127200 | 41131.73 | 157.15 | 0.38 | 40925.69 | 41364.23 | 40834.91 | 0 |
| 1734040800 | 40974.58 | -799.84 | -1.91 | 41753.81 | 41941.12 | 40934.92 | 0 |
| 1733954400 | 41774.42 | -1 | -2.73 | 42750.58 | 42771.32 | 41756.53 | 0 |
| 1733868000 | 42944.79 | -309.53 | -0.72 | 43257.18 | 43257.18 | 42670.21 | 0 |
| 1733781600 | 43254.32 | 500.9 | 1.17 | 42958.52 | 43428.07 | 42768.43 | 0 |
| 1733522400 | 42753.42 | -662.02 | -1.52 | 43737.28 | 43767.42 | 42573.81 | 0 |
| 1733436000 | 43415.44 | -1 | -2.71 | 44564.43 | 44564.43 | 43344.36 | 0 |
| 1733349600 | 44623.44 | 61.17 | 0.14 | 44619.56 | 45033.14 | 44388.51 | 0 |
| 1733263200 | 44562.27 | -207.23 | -0.46 | 44874.18 | 44950.74 | 44534.52 | 0 |
| 1733176800 | 44769.5 | -58.74 | -0.13 | 44860.04 | 44861.03 | 44432.88 | 0 |
| 1732917600 | 44828.24 | 169.62 | 0.38 | 44607.45 | 45024.01 | 44607.45 | 0 |
| 1732744800 | 44658.62 | 53.89 | 0.12 | 44739.48 | 45138.91 | 44604.51 | 0 |
| 1732658400 | 44604.73 | -78.09 | -0.17 | 44784.6 | 44784.6 | 44194.82 | 0 |
| 1732572000 | 44682.82 | 873.57 | 1.99 | 44055.57 | 44859.09 | 44055.57 | 0 |
| 1732312800 | 43809.25 | -48.09 | -0.11 | 43870.66 | 43992.04 | 43675.6 | 0 |
| 1732226400 | 43857.34 | 342.7 | 0.79 | 43443.67 | 43888.04 | 43310.47 | 0 |
| 1732140000 | 43514.64 | 721.84 | 1.69 | 42946.36 | 43577.7 | 42906.49 | 0 |
| 1732053600 | 42792.8 | -351 | -0.81 | 42761.81 | 43035.51 | 42693.31 | 0 |
| 1731967200 | 43143.8 | 84.64 | 0.20 | 43040.13 | 43318.01 | 42953.88 | 0 |
| 1731708000 | 43059.16 | -692.71 | -1.58 | 43640.87 | 43700.31 | 42947.25 | 0 |
| 1731621600 | 43751.87 | -757.37 | -1.70 | 44434.45 | 44564.7 | 43676.58 | 0 |
| 1731535200 | 44509.24 | -477.46 | -1.06 | 44989.48 | 45011.92 | 44366.2 | 0 |
| 1731448800 | 44986.7 | -771.93 | -1.69 | 45509.2 | 45721.77 | 44965.16 | 0 |
| 1731362400 | 45758.63 | 802.79 | 1.79 | 45513.31 | 45937.88 | 45440.37 | 0 |
