Hot Features
프리미엄
DJ Health Care Titans 30 Total Return (DJTHCAT)
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 | 1884.29 | 12.15 | 0.65 | 1877.1 | 1891.18 | 1874.12 | 0 |
| 1732226400 | 1872.14 | 8.34 | 0.45 | 1862.17 | 1874.81 | 1855.96 | 0 |
| 1732140000 | 1863.8 | 16.89 | 0.91 | 1848.72 | 1865.84 | 1845.78 | 0 |
| 1732053600 | 1846.91 | -1.85 | -0.10 | 1848.7 | 1850.5 | 1832.62 | 0 |
| 1731967200 | 1848.76 | -2.86 | -0.15 | 1850.13 | 1850.94 | 1839.08 | 0 |
| 1731708000 | 1851.62 | -40.56 | -2.14 | 1882.5 | 1884.76 | 1847.74 | 0 |
| 1731621600 | 1892.18 | -22.61 | -1.18 | 1913.99 | 1915.05 | 1889.99 | 0 |
| 1731535200 | 1914.79 | -5.63 | -0.29 | 1919.67 | 1922.88 | 1911.8 | 0 |
| 1731448800 | 1920.42 | -32.72 | -1.68 | 1945.72 | 1947.67 | 1919.67 | 0 |
| 1731362400 | 1953.14 | -6.01 | -0.31 | 1962.59 | 1965.94 | 1951.08 | 0 |
| 1731103200 | 1959.15 | 10.35 | 0.53 | 1955.03 | 1966.82 | 1949.68 | 0 |
| 1731016800 | 1948.8 | 3.37 | 0.17 | 1941.14 | 1952.73 | 1940.46 | 0 |
| 1730930400 | 1945.43 | -6.77 | -0.35 | 1958.82 | 1975.4 | 1941.19 | 0 |
| 1730844000 | 1952.2 | -0.87 | -0.04 | 1951.58 | 1952.93 | 1934.26 | 0 |
| 1730757600 | 1953.07 | -13.62 | -0.69 | 1971.4 | 1972.52 | 1951.27 | 0 |
| 1730494800 | 1966.69 | 7.99 | 0.41 | 1957.3 | 1977.4 | 1956.78 | 0 |
| 1730408400 | 1958.7 | -14.55 | -0.74 | 1973.59 | 1973.95 | 1956.7 | 0 |
| 1730322000 | 1973.25 | -5.24 | -0.26 | 1978.19 | 1978.21 | 1937.73 | 0 |
| 1730235600 | 1978.49 | -11.6 | -0.58 | 1990.19 | 1992.99 | 1978.12 | 0 |
| 1730149200 | 1990.09 | 2.38 | 0.12 | 1987.23 | 1995.08 | 1984.18 | 0 |
| 1729890000 | 1987.71 | -8.62 | -0.43 | 1995.35 | 2002.74 | 1985.6 | 0 |
| 1729803600 | 1996.33 | -13.63 | -0.68 | 2012.67 | 2014.04 | 1996.3 | 0 |
| 1729717200 | 2009.96 | -7.56 | -0.37 | 2017.76 | 2017.94 | 2002.54 | 0 |
| 1729630800 | 2017.52 | -6.62 | -0.33 | 2020.41 | 2021.74 | 2008.73 | 0 |
| 1729544400 | 2024.14 | -22.56 | -1.10 | 2046.91 | 2048.2 | 2022.76 | 0 |
| 1729285200 | 2046.7 | 0.68 | 0.03 | 2044.55 | 2049.94 | 2035.67 | 0 |
| 1729198800 | 2046.02 | -5.05 | -0.25 | 2051.75 | 2054.91 | 2043.76 | 0 |
| 1729112400 | 2051.07 | 4.29 | 0.21 | 2048.36 | 2054.63 | 2040.3 | 0 |
| 1729026000 | 2046.78 | -25.11 | -1.21 | 2074.91 | 2075.03 | 2041.17 | 0 |
| 1728939600 | 2071.89 | 9.68 | 0.47 | 2062.7199 | 2074.84 | 2059.4699 | 0 |
| 1728680400 | 2062.21 | 15.03 | 0.73 | 2047.08 | 2063.59 | 2046.42 | 0 |
| 1728594000 | 2047.18 | -2.76 | -0.13 | 2056.2399 | 2057.6 | 2042.39 | 0 |
| 1728507600 | 2049.94 | 16.58 | 0.82 | 2034.75 | 2051.08 | 2031.24 | 0 |
| 1728421200 | 2033.36 | 2.63 | 0.13 | 2028.28 | 2039.26 | 2027.86 | 0 |
| 1728334800 | 2030.73 | 1.78 | 0.09 | 2028.06 | 2043.3 | 2027.89 | 0 |
| 1728075600 | 2028.95 | -4.41 | -0.22 | 2035.07 | 2035.27 | 2020.52 | 0 |
| 1727989200 | 2033.36 | -17.49 | -0.85 | 2049.36 | 2050.89 | 2030.46 | 0 |
| 1727902800 | 2050.85 | -5.47 | -0.27 | 2057.83 | 2057.86 | 2038.81 | 0 |
| 1727816400 | 2056.32 | -5.49 | -0.27 | 2063.42 | 2067.01 | 2050.34 | 0 |
| 1727730000 | 2061.81 | 2.79 | 0.14 | 2060.12 | 2062.43 | 2048.51 | 0 |
| 1727470800 | 2059.02 | -4.45 | -0.22 | 2058.27 | 2070.85 | 2054.42 | 0 |
| 1727384400 | 2063.4699 | 4.85 | 0.24 | 2062.5 | 2065.09 | 2052.86 | 0 |
| 1727298000 | 2058.62 | -16.67 | -0.80 | 2076.7199 | 2084.4899 | 2058.05 | 0 |
| 1727211600 | 2075.29 | 0.99 | 0.05 | 2074.86 | 2076.86 | 2063.92 | 0 |
| 1727125200 | 2074.3 | -9.99 | -0.48 | 2082.18 | 2082.66 | 2071.32 | 0 |
| 1726866000 | 2084.29 | -13.83 | -0.66 | 2099.51 | 2099.87 | 2081.34 | 0 |
| 1726779600 | 2098.12 | 7.88 | 0.38 | 2096.89 | 2105.68 | 2092.12 | 0 |
| 1726693200 | 2090.2399 | -6.01 | -0.29 | 2095.13 | 2108.14 | 2087.68 | 0 |
| 1726606800 | 2096.25 | -20.66 | -0.98 | 2117.9 | 2118.01 | 2091.48 | 0 |
| 1726520400 | 2116.91 | 12.69 | 0.60 | 2108.83 | 2121.38 | 2108.07 | 0 |
| 1726261200 | 2104.2199 | 3.98 | 0.19 | 2104.05 | 2109.08 | 2100.69 | 0 |
| 1726174800 | 2100.2399 | 6.47 | 0.31 | 2094.84 | 2101.73 | 2080.1 | 0 |
| 1726088400 | 2093.77 | -11.74 | -0.56 | 2102.84 | 2108.05 | 2072.32 | 0 |
| 1726002000 | 2105.51 | 3.21 | 0.15 | 2095.19 | 2106.76 | 2092.4899 | 0 |
| 1725915600 | 2102.3 | 8.67 | 0.41 | 2093.65 | 2107.27 | 2083.48 | 0 |
| 1725656400 | 2093.63 | -4.34 | -0.21 | 2097.12 | 2115.48 | 2091.6 | 0 |
| 1725570000 | 2097.9699 | -29.29 | -1.38 | 2125.94 | 2127.35 | 2090.65 | 0 |
| 1725483600 | 2127.26 | -3.52 | -0.17 | 2125.37 | 2132.42 | 2118.18 | 0 |
| 1725397200 | 2130.78 | -3.64 | -0.17 | 2134.89 | 2139.68 | 2126.83 | 0 |
| 1725051600 | 2134.42 | 12.74 | 0.60 | 2123.78 | 2134.84 | 2118.04 | 0 |
| 1724965200 | 2121.68 | 4.85 | 0.23 | 2119.57 | 2128.04 | 2113.54 | 0 |
| 1724878800 | 2116.83 | 1.23 | 0.06 | 2114.33 | 2124.83 | 2109.63 | 0 |
| 1724792400 | 2115.6 | 3.22 | 0.15 | 2115.27 | 2120.83 | 2108.4899 | 0 |
| 1724706000 | 2112.38 | -1.55 | -0.07 | 2114 | 2119.66 | 2110.79 | 0 |
