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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731103200 | 44955.84 | 2.28 | 0.01 | 45123.03 | 45345.7 | 44955.84 | 0 |
| 1731016800 | 44953.56 | 371.45 | 0.83 | 44718.29 | 45021.53 | 44578.04 | 0 |
| 1730930400 | 44582.11 | 1 | 2.59 | 43844.43 | 44701.01 | 43844.43 | 0 |
| 1730844000 | 43456.82 | 509.05 | 1.19 | 42910.29 | 43477.13 | 42798.29 | 0 |
| 1730757600 | 42947.77 | -157.28 | -0.36 | 43086.6 | 43296.58 | 42847.27 | 0 |
| 1730494800 | 43105.05 | 412.34 | 0.97 | 42865.81 | 43251.93 | 42835.77 | 0 |
| 1730408400 | 42692.71 | -357.21 | -0.83 | 43186.1 | 43267.35 | 42688.89 | 0 |
| 1730322000 | 43049.92 | -112.85 | -0.26 | 42975.06 | 43430.69 | 42975.06 | 0 |
| 1730235600 | 43162.77 | 31.53 | 0.07 | 43115.92 | 43500.29 | 43059.96 | 0 |
| 1730149200 | 43131.24 | -121.51 | -0.28 | 43415.07 | 43534.41 | 43127.57 | 0 |
| 1729890000 | 43252.75 | -172.97 | -0.40 | 43520.5 | 43927.62 | 43208.46 | 0 |
| 1729803600 | 43425.72 | 39.25 | 0.09 | 43777.22 | 44228.58 | 43413.75 | 0 |
| 1729717200 | 43386.47 | -351.12 | -0.80 | 43694.79 | 43898.73 | 43250.72 | 0 |
| 1729630800 | 43737.59 | -90.32 | -0.21 | 43564.6 | 43858.34 | 43481.72 | 0 |
| 1729544400 | 43827.91 | -605.63 | -1.36 | 44336.77 | 44554.11 | 43796.15 | 0 |
| 1729285200 | 44433.54 | -365.26 | -0.82 | 44745.91 | 44745.91 | 44180.91 | 0 |
| 1729198800 | 44798.8 | -1 | -2.73 | 44211.63 | 44837.77 | 44051.99 | 0 |
| 1729112400 | 46057.6 | 882.7 | 1.95 | 45281.62 | 46200.17 | 45280.32 | 0 |
| 1729026000 | 45174.9 | -1 | -3.06 | 46079.25 | 46079.25 | 44923.47 | 0 |
| 1728939600 | 46601.57 | 528.76 | 1.15 | 46134.06 | 46682.26 | 46028.21 | 0 |
| 1728680400 | 46072.81 | 415.05 | 0.91 | 45737.34 | 46227.56 | 45737.34 | 0 |
| 1728594000 | 45657.76 | 144.64 | 0.32 | 45618.76 | 45728.73 | 45462.2 | 0 |
| 1728507600 | 45513.12 | 490.32 | 1.09 | 45082.1 | 45537.93 | 44968.72 | 0 |
| 1728421200 | 45022.8 | 58.15 | 0.13 | 45202.09 | 45241.82 | 44907.32 | 0 |
| 1728334800 | 44964.65 | -484.22 | -1.07 | 45292.89 | 45367.97 | 44826.78 | 0 |
| 1728075600 | 45448.87 | 31.65 | 0.07 | 45581.86 | 45741.53 | 45352.56 | 0 |
| 1727989200 | 45417.22 | -440.15 | -0.96 | 45750.32 | 45750.32 | 45262.69 | 0 |
| 1727902800 | 45857.37 | -296.57 | -0.64 | 45605.15 | 46019.14 | 45574.38 | 0 |
| 1727816400 | 46153.94 | -713.63 | -1.52 | 46898.43 | 46898.43 | 46132.95 | 0 |
| 1727730000 | 46867.57 | 177.08 | 0.38 | 46754.07 | 46894.98 | 46394.03 | 0 |
| 1727470800 | 46690.49 | 268.3 | 0.58 | 46537.41 | 47006.6 | 46449.06 | 0 |
| 1727384400 | 46422.19 | -28.24 | -0.06 | 46496.17 | 46537.74 | 46247.67 | 0 |
| 1727298000 | 46450.43 | -193.65 | -0.42 | 46823.88 | 46945.21 | 46369.69 | 0 |
| 1727211600 | 46644.08 | -168.57 | -0.36 | 46728.16 | 46807.8 | 46513.81 | 0 |
| 1727125200 | 46812.65 | -115.88 | -0.25 | 47061.33 | 47207.13 | 46795.69 | 0 |
| 1726866000 | 46928.53 | -161.49 | -0.34 | 46930.54 | 47061.23 | 46742.44 | 0 |
| 1726779600 | 47090.02 | -58.85 | -0.12 | 47473.5 | 47525.32 | 46942.25 | 0 |
| 1726693200 | 47148.87 | 143.05 | 0.30 | 46942.16 | 47589.35 | 46819.78 | 0 |
| 1726606800 | 47005.82 | -683.08 | -1.43 | 47675.09 | 47699.08 | 46890.26 | 0 |
| 1726520400 | 47688.9 | 130.08 | 0.27 | 47775.51 | 48000.57 | 47624.16 | 0 |
| 1726261200 | 47558.82 | 455.7 | 0.97 | 47256.41 | 47651.11 | 47115.26 | 0 |
| 1726174800 | 47103.12 | 259.32 | 0.55 | 46807.43 | 47181.26 | 46465.77 | 0 |
| 1726088400 | 46843.8 | -104.34 | -0.22 | 46701.51 | 46885.8 | 46033.77 | 0 |
| 1726002000 | 46948.14 | 172.4 | 0.37 | 46819.38 | 47070.06 | 46645.72 | 0 |
| 1725915600 | 46775.74 | -76.43 | -0.16 | 46996.45 | 47020.94 | 46332.39 | 0 |
| 1725656400 | 46852.17 | -490.31 | -1.04 | 47475.41 | 47601.6 | 46843.87 | 0 |
| 1725570000 | 47342.48 | -465.85 | -0.97 | 47760.97 | 47802.13 | 46900.44 | 0 |
| 1725483600 | 47808.33 | -186.1 | -0.39 | 47955.81 | 48144.12 | 47471.89 | 0 |
| 1725397200 | 47994.43 | 195.24 | 0.41 | 47742.69 | 48245.66 | 47730.71 | 0 |
| 1725051600 | 47799.19 | 180.34 | 0.38 | 47583.8 | 47807.96 | 47418.44 | 0 |
| 1724965200 | 47618.85 | 343.29 | 0.73 | 47432.25 | 47745.39 | 47195.55 | 0 |
| 1724878800 | 47275.56 | 89.41 | 0.19 | 47241.24 | 47448.47 | 46968.03 | 0 |
| 1724792400 | 47186.15 | 13.29 | 0.03 | 47228.42 | 47279.7 | 46974.65 | 0 |
| 1724706000 | 47172.86 | -68.49 | -0.14 | 47310.7 | 47576.29 | 47141.07 | 0 |
| 1724446800 | 47241.35 | 588.71 | 1.26 | 46855.76 | 47253.44 | 46719.23 | 0 |
