Hot Features
프리미엄
DJ US Select Medical Equipment Total Return (DJSMDQT)
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 |
|---|---|---|---|---|---|---|---|
| 1740693600 | 65311.73 | -1 | -1.72 | 66252.8 | 66516.86 | 65267.4 | 0 |
| 1740607200 | 66452.21 | 291.89 | 0.44 | 66057.92 | 66880.11 | 65868.56 | 0 |
| 1740520800 | 66160.32 | -692.17 | -1.04 | 66765.72 | 66915 | 65065.92 | 0 |
| 1740434400 | 66852.49 | 281.88 | 0.42 | 66587.479 | 67145.9 | 66513.67 | 0 |
| 1740175200 | 66570.61 | -519.93 | -0.77 | 66882.16 | 67221.78 | 66439.759 | 0 |
| 1740088800 | 67090.539 | 65.38 | 0.10 | 66955.49 | 67163.91 | 66669.58 | 0 |
| 1740002400 | 67025.16 | 581.82 | 0.88 | 66455.649 | 67079.08 | 66388.929 | 0 |
| 1739916000 | 66443.34 | -119.53 | -0.18 | 66130.57 | 66535.02 | 65697.34 | 0 |
| 1739570400 | 66562.869 | -61.97 | -0.09 | 66915.509 | 67115.38 | 66553 | 0 |
| 1739484000 | 66624.84 | 632.33 | 0.96 | 66287.11 | 66671.52 | 65975.13 | 0 |
| 1739397600 | 65992.509 | -286.14 | -0.43 | 65871.45 | 66128.429 | 65492.39 | 0 |
| 1739311200 | 66278.649 | -316.72 | -0.48 | 66239.84 | 66376.259 | 66092.82 | 0 |
| 1739224800 | 66595.369 | 635.76 | 0.96 | 66252.81 | 66600.899 | 66066.11 | 0 |
| 1738965600 | 65959.61 | -260 | -0.39 | 66368.71 | 66615.46 | 65841.19 | 0 |
| 1738879200 | 66219.61 | -1 | -1.65 | 67085.929 | 67167.96 | 66137.83 | 0 |
| 1738792800 | 67331.37 | 956.36 | 1.44 | 66513.59 | 67407.96 | 66508.009 | 0 |
| 1738706400 | 66375.009 | 87.72 | 0.13 | 65913.07 | 66494.44 | 65893.08 | 0 |
| 1738620000 | 66287.289 | 304.09 | 0.46 | 65785.33 | 66660.38 | 65565.07 | 0 |
| 1738360800 | 65983.2 | -784.47 | -1.17 | 66708.84 | 66858.33 | 65955.5 | 0 |
| 1738274400 | 66767.67 | 595.71 | 0.90 | 66674.729 | 67249.45 | 66514.16 | 0 |
| 1738188000 | 66171.96 | -136.86 | -0.21 | 66336.74 | 66553.08 | 66086.14 | 0 |
| 1738101600 | 66308.82 | -199.26 | -0.30 | 66343.479 | 66862.24 | 65997.66 | 0 |
| 1738015200 | 66508.08 | 493.32 | 0.75 | 65983.02 | 66529.8 | 65827.13 | 0 |
| 1737756000 | 66014.759 | -77.63 | -0.12 | 65299.91 | 66076.95 | 65233.14 | 0 |
| 1737669600 | 66092.39 | 733.44 | 1.12 | 65453.38 | 66092.39 | 65093.4 | 0 |
| 1737583200 | 65358.95 | 134.07 | 0.21 | 64913.85 | 65956.05 | 64706.66 | 0 |
| 1737496800 | 65224.88 | 1 | 2.04 | 64484.99 | 65245.72 | 64484.99 | 0 |
| 1737151200 | 63919.09 | 204.82 | 0.32 | 63986.96 | 64133.51 | 63627.78 | 0 |
| 1737064800 | 63714.27 | 1 | 1.68 | 62777.28 | 63753.34 | 62551.4 | 0 |
| 1736978400 | 62663.11 | 875.84 | 1.42 | 62425.82 | 63036.89 | 62271.55 | 0 |
| 1736892000 | 61787.27 | 44.99 | 0.07 | 61958.3 | 62127.48 | 61361.02 | 0 |
| 1736805600 | 61742.28 | -120.32 | -0.19 | 61634.54 | 61860.37 | 61027.8 | 0 |
| 1736546400 | 61862.6 | -614.29 | -0.98 | 62040.61 | 62390.5 | 61676.84 | 0 |
| 1736373600 | 62476.89 | 1 | 1.66 | 61870.2 | 62712.75 | 61633.74 | 0 |
| 1736287200 | 61455.49 | -38.8 | -0.06 | 61793.78 | 62082.63 | 61273.78 | 0 |
| 1736200800 | 61494.29 | 335.87 | 0.55 | 61133.94 | 61827.87 | 61090.4 | 0 |
| 1735941600 | 61158.42 | 858.94 | 1.42 | 60525.34 | 61189.29 | 60333.84 | 0 |
| 1735855200 | 60299.48 | 0.62 | 0.00 | 60578.06 | 60828.63 | 59994.85 | 0 |
| 1735682400 | 60298.86 | -98.52 | -0.16 | 60598.12 | 60813.3 | 60099.85 | 0 |
| 1735596000 | 60397.38 | -870.44 | -1.42 | 60755.86 | 60755.86 | 60036.69 | 0 |
| 1735336800 | 61267.82 | -304.6 | -0.49 | 61268.79 | 61573.47 | 60869.86 | 0 |
| 1735250400 | 61572.42 | 289.46 | 0.47 | 60973.99 | 61625.66 | 60953.79 | 0 |
| 1735077600 | 61282.96 | 466.19 | 0.77 | 60867.25 | 61290.7 | 60733.55 | 0 |
| 1734991200 | 60816.77 | 36.23 | 0.06 | 60592.2 | 60857.45 | 60139.3 | 0 |
| 1734732000 | 60780.54 | 913.44 | 1.53 | 59652.48 | 61152.62 | 59650.14 | 0 |
| 1734645600 | 59867.1 | 25.71 | 0.04 | 60009.06 | 60352.94 | 59733.5 | 0 |
| 1734559200 | 59841.39 | -1 | -2.57 | 61333.48 | 61409.94 | 59818.14 | 0 |
| 1734472800 | 61419.15 | 82.74 | 0.13 | 61170.04 | 61671.31 | 61047.67 | 0 |
| 1734386400 | 61336.41 | -150.33 | -0.24 | 61493.97 | 61842.92 | 61261.34 | 0 |
| 1734127200 | 61486.74 | -481.36 | -0.78 | 61868.94 | 61892.42 | 61418.36 | 0 |
| 1734040800 | 61968.1 | -109.33 | -0.18 | 62039.57 | 62477.92 | 61950.82 | 0 |
| 1733954400 | 62077.43 | -118.13 | -0.19 | 62320.22 | 62732.29 | 62045.11 | 0 |
| 1733868000 | 62195.56 | 259.77 | 0.42 | 62126.43 | 62524.72 | 61798.67 | 0 |
| 1733781600 | 61935.79 | -156.31 | -0.25 | 62258.97 | 62428.4 | 61744.73 | 0 |
| 1733522400 | 62092.1 | 8.29 | 0.01 | 62152.77 | 62498.76 | 61993.48 | 0 |
| 1733436000 | 62083.81 | -799.86 | -1.27 | 62628.94 | 62810.06 | 61977.73 | 0 |
| 1733349600 | 62883.67 | 254.31 | 0.41 | 62722.84 | 63050.71 | 62512.06 | 0 |
| 1733263200 | 62629.36 | -133.15 | -0.21 | 62576.05 | 62685.74 | 62236.45 | 0 |
| 1733176800 | 62762.51 | -186.62 | -0.30 | 63051.31 | 63051.31 | 62631.03 | 0 |
| 1732917600 | 62949.13 | 132.35 | 0.21 | 62721.14 | 63093.09 | 62603.6 | 0 |
