Hot Features
프리미엄
DJ US Low Beta Total Return (DJTLABT)
DOWI
실시간 차트, 분석 도구 및 가격을 받으려면 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 | 4480.9399 | 43.01 | 0.97 | 4438.16 | 4488.33 | 4438.16 | 0 |
| 1732226400 | 4437.93 | 49.34 | 1.12 | 4389.03 | 4449.27 | 4389.03 | 0 |
| 1732140000 | 4388.59 | 37.27 | 0.86 | 4351.4 | 4394.1 | 4351.4 | 0 |
| 1732053600 | 4351.32 | -4.61 | -0.11 | 4356.06 | 4359.76 | 4315.1899 | 0 |
| 1731967200 | 4355.93 | 9.34 | 0.21 | 4347.12 | 4365.82 | 4346.42 | 0 |
| 1731708000 | 4346.59 | -28.85 | -0.66 | 4377.1 | 4379.36 | 4339.81 | 0 |
| 1731621600 | 4375.4399 | -53.61 | -1.21 | 4429.66 | 4435 | 4373.14 | 0 |
| 1731535200 | 4429.05 | -14.8 | -0.33 | 4444.65 | 4454.25 | 4425.36 | 0 |
| 1731448800 | 4443.85 | -18.12 | -0.41 | 4462.27 | 4464.95 | 4434.09 | 0 |
| 1731362400 | 4461.97 | 39.65 | 0.90 | 4422.32 | 4478.1899 | 4422.32 | 0 |
| 1731103200 | 4422.32 | 23.78 | 0.54 | 4398.93 | 4431.59 | 4398.76 | 0 |
| 1731016800 | 4398.54 | 5.05 | 0.11 | 4393.65 | 4412.82 | 4391.72 | 0 |
| 1730930400 | 4393.49 | 119.12 | 2.79 | 4274.41 | 4398.31 | 4274.41 | 0 |
| 1730844000 | 4274.37 | 43.32 | 1.02 | 4231.05 | 4274.78 | 4227.41 | 0 |
| 1730757600 | 4231.05 | 3.05 | 0.07 | 4228.72 | 4251.35 | 4223.03 | 0 |
| 1730494800 | 4228 | -5.42 | -0.13 | 4233.55 | 4262.12 | 4224.61 | 0 |
| 1730408400 | 4233.42 | -27.36 | -0.64 | 4261.31 | 4279.05 | 4233.41 | 0 |
| 1730322000 | 4260.78 | -3.4 | -0.08 | 4264.18 | 4288.92 | 4255.72 | 0 |
| 1730235600 | 4264.18 | -2.36 | -0.06 | 4266.54 | 4277.92 | 4258.28 | 0 |
| 1730149200 | 4266.54 | 25.01 | 0.59 | 4241.7299 | 4277.85 | 4241.7299 | 0 |
| 1729890000 | 4241.53 | -16.64 | -0.39 | 4258.38 | 4287.59 | 4239.56 | 0 |
| 1729803600 | 4258.17 | -3.53 | -0.08 | 4261.7 | 4276.67 | 4249.91 | 0 |
| 1729717200 | 4261.7 | -10.59 | -0.25 | 4272.29 | 4274.7 | 4244.4 | 0 |
| 1729630800 | 4272.29 | -24.51 | -0.57 | 4296.8 | 4296.8 | 4254.78 | 0 |
| 1729544400 | 4296.8 | -35.47 | -0.82 | 4332.27 | 4332.28 | 4289.35 | 0 |
| 1729285200 | 4332.27 | 7.52 | 0.17 | 4324.75 | 4337.15 | 4319.13 | 0 |
| 1729198800 | 4324.75 | 3.77 | 0.09 | 4320.9799 | 4324.85 | 4310.58 | 0 |
| 1729112400 | 4320.9799 | 29.44 | 0.69 | 4291.54 | 4326.25 | 4291.54 | 0 |
| 1729026000 | 4291.54 | -8.82 | -0.21 | 4300.52 | 4328.9 | 4290.34 | 0 |
| 1728939600 | 4300.36 | 24.16 | 0.56 | 4276.2 | 4303.2 | 4269.45 | 0 |
| 1728680400 | 4276.2 | 43.48 | 1.03 | 4232.95 | 4277.9 | 4232.95 | 0 |
| 1728594000 | 4232.72 | -10.38 | -0.24 | 4244.1899 | 4244.96 | 4220.93 | 0 |
| 1728507600 | 4243.1 | 29.29 | 0.70 | 4213.81 | 4255.21 | 4208.36 | 0 |
| 1728421200 | 4213.81 | 11.33 | 0.27 | 4202.51 | 4220.34 | 4196.7 | 0 |
| 1728334800 | 4202.4799 | -54.17 | -1.27 | 4256.82 | 4256.82 | 4190.7 | 0 |
| 1728075600 | 4256.65 | 37.98 | 0.90 | 4219.11 | 4256.65 | 4219.11 | 0 |
| 1727989200 | 4218.67 | -18.44 | -0.44 | 4237.27 | 4237.27 | 4202.67 | 0 |
| 1727902800 | 4237.11 | -6.92 | -0.16 | 4244.25 | 4244.25 | 4222.6 | 0 |
| 1727816400 | 4244.03 | -8.62 | -0.20 | 4252.84 | 4256.81 | 4226.84 | 0 |
| 1727730000 | 4252.65 | 12.18 | 0.29 | 4241.76 | 4253.75 | 4218.32 | 0 |
| 1727470800 | 4240.47 | 16.34 | 0.39 | 4224.28 | 4265 | 4224.28 | 0 |
| 1727384400 | 4224.13 | 22.91 | 0.55 | 4201.22 | 4227.12 | 4201.22 | 0 |
| 1727298000 | 4201.22 | -27.79 | -0.66 | 4229.01 | 4236.75 | 4197.03 | 0 |
| 1727211600 | 4229.01 | 3.95 | 0.09 | 4225.25 | 4238.39 | 4222.49 | 0 |
| 1727125200 | 4225.06 | 23.98 | 0.57 | 4201.2 | 4227.03 | 4201.2 | 0 |
| 1726866000 | 4201.08 | -13.32 | -0.32 | 4214.4 | 4214.4 | 4189.67 | 0 |
| 1726779600 | 4214.4 | 28.99 | 0.69 | 4185.41 | 4231.6 | 4185.41 | 0 |
| 1726693200 | 4185.41 | -8.44 | -0.20 | 4194.12 | 4230.9 | 4181.02 | 0 |
| 1726606800 | 4193.85 | -5.08 | -0.12 | 4199.06 | 4219.63 | 4186.32 | 0 |
| 1726520400 | 4198.93 | 22.43 | 0.54 | 4177 | 4211.39 | 4177 | 0 |
| 1726261200 | 4176.5 | 49.95 | 1.21 | 4128.17 | 4180.1 | 4128.17 | 0 |
| 1726174800 | 4126.55 | 22.89 | 0.56 | 4107.57 | 4127.16 | 4088.89 | 0 |
| 1726088400 | 4103.66 | -11.28 | -0.27 | 4115.47 | 4115.47 | 4038.65 | 0 |
| 1726002000 | 4114.9399 | -5.61 | -0.14 | 4120.9 | 4125.96 | 4095.4 | 0 |
| 1725915600 | 4120.55 | 30.25 | 0.74 | 4090.41 | 4140.83 | 4090.41 | 0 |
| 1725656400 | 4090.3 | -46 | -1.11 | 4137.36 | 4152.39 | 4088.83 | 0 |
| 1725570000 | 4136.3 | -30.96 | -0.74 | 4167.63 | 4176.01 | 4125.35 | 0 |
| 1725483600 | 4167.26 | 0.6 | 0.01 | 4166.96 | 4183.17 | 4153.51 | 0 |
| 1725397200 | 4166.66 | -41.62 | -0.99 | 4209.3 | 4209.3 | 4155.49 | 0 |
| 1725051600 | 4208.28 | 25.69 | 0.61 | 4183.7299 | 4208.9799 | 4171.76 | 0 |
| 1724965200 | 4182.59 | 7.43 | 0.18 | 4175.16 | 4202.38 | 4159.21 | 0 |
| 1724878800 | 4175.16 | 3.04 | 0.07 | 4172.12 | 4189.56 | 4159.76 | 0 |
| 1724792400 | 4172.12 | 3.31 | 0.08 | 4169.07 | 4173.75 | 4158.7 | 0 |
| 1724706000 | 4168.81 | 6.47 | 0.16 | 4162.54 | 4193.76 | 4162.54 | 0 |
