Hot Features
프리미엄
DJ US High Momentum Total Return (DJTLMOT)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 5186.42 | 19.93 | 0.39 | 5166.86 | 5192.39 | 5135.1 | 0 |
| 1732053600 | 5166.49 | 53.19 | 1.04 | 5113.34 | 5169.3 | 5075.09 | 0 |
| 1731967200 | 5113.3 | 35.76 | 0.70 | 5078.34 | 5130.64 | 5075.6899 | 0 |
| 1731708000 | 5077.54 | -40.93 | -0.80 | 5119.91 | 5119.91 | 5057.61 | 0 |
| 1731621600 | 5118.47 | -51.83 | -1.00 | 5170.83 | 5179.29 | 5114.82 | 0 |
| 1731535200 | 5170.3 | -34.67 | -0.67 | 5205.41 | 5239.31 | 5167.45 | 0 |
| 1731448800 | 5204.97 | -43.04 | -0.82 | 5248.16 | 5248.16 | 5179.46 | 0 |
| 1731362400 | 5248.01 | 54.11 | 1.04 | 5193.9 | 5260.86 | 5193.9 | 0 |
| 1731103200 | 5193.9 | 66.19 | 1.29 | 5128.75 | 5204.46 | 5128.75 | 0 |
| 1731016800 | 5127.71 | 49.93 | 0.98 | 5077.84 | 5138.56 | 5077.84 | 0 |
| 1730930400 | 5077.78 | 157.55 | 3.20 | 4920.2299 | 5079.65 | 4920.2299 | 0 |
| 1730844000 | 4920.2299 | 99.48 | 2.06 | 4820.75 | 4920.62 | 4820.75 | 0 |
| 1730757600 | 4820.75 | -0.95 | -0.02 | 4822.38 | 4852.07 | 4808.87 | 0 |
| 1730494800 | 4821.7 | -16.78 | -0.35 | 4838.81 | 4880.72 | 4818.81 | 0 |
| 1730408400 | 4838.4799 | -62.73 | -1.28 | 4901.33 | 4901.33 | 4834.65 | 0 |
| 1730322000 | 4901.21 | -13.4 | -0.27 | 4914.84 | 4937.6899 | 4889.57 | 0 |
| 1730235600 | 4914.61 | 14.48 | 0.30 | 4900.29 | 4919.9399 | 4871.43 | 0 |
| 1730149200 | 4900.13 | 37.13 | 0.76 | 4863 | 4909.5 | 4863 | 0 |
| 1729890000 | 4863 | -19.43 | -0.40 | 4882.43 | 4917.59 | 4854.01 | 0 |
| 1729803600 | 4882.43 | 15.01 | 0.31 | 4867.42 | 4896.51 | 4858.89 | 0 |
| 1729717200 | 4867.42 | -29.5 | -0.60 | 4896.92 | 4902.41 | 4833.9799 | 0 |
| 1729630800 | 4896.92 | -30.56 | -0.62 | 4927.58 | 4927.58 | 4880 | 0 |
| 1729544400 | 4927.4799 | -33.58 | -0.68 | 4961.22 | 4963.29 | 4912.34 | 0 |
| 1729285200 | 4961.06 | 20.19 | 0.41 | 4950.2299 | 4965.16 | 4932.58 | 0 |
| 1729198800 | 4940.87 | -10.17 | -0.21 | 4951.04 | 4972.42 | 4939.17 | 0 |
| 1729112400 | 4951.04 | 35.76 | 0.73 | 4915.28 | 4958.91 | 4915.28 | 0 |
| 1729026000 | 4915.28 | -18.72 | -0.38 | 4934.01 | 4956.41 | 4913.68 | 0 |
| 1728939600 | 4934 | 31.73 | 0.65 | 4902.27 | 4939.96 | 4902.27 | 0 |
| 1728680400 | 4902.27 | 77.68 | 1.61 | 4824.62 | 4903.26 | 4824.62 | 0 |
| 1728594000 | 4824.59 | -16.23 | -0.34 | 4841.15 | 4841.15 | 4805.3 | 0 |
| 1728507600 | 4840.82 | 32.12 | 0.67 | 4807.75 | 4843.4399 | 4801.06 | 0 |
| 1728421200 | 4808.7 | 29.13 | 0.61 | 4779.57 | 4816.11 | 4779.57 | 0 |
| 1728334800 | 4779.57 | -32.87 | -0.68 | 4812.75 | 4812.75 | 4758.29 | 0 |
| 1728075600 | 4812.4399 | 48.51 | 1.02 | 4765.52 | 4812.4399 | 4765.52 | 0 |
| 1727989200 | 4763.93 | -7.14 | -0.15 | 4771.08 | 4779.12 | 4743.42 | 0 |
| 1727902800 | 4771.07 | 7.21 | 0.15 | 4763.86 | 4784.38 | 4736.68 | 0 |
| 1727816400 | 4763.86 | -33.13 | -0.69 | 4797.35 | 4797.91 | 4733.86 | 0 |
| 1727730000 | 4796.99 | 16.39 | 0.34 | 4781.13 | 4799.61 | 4747.4399 | 0 |
| 1727470800 | 4780.6 | -2.91 | -0.06 | 4797.47 | 4799.41 | 4767.58 | 0 |
| 1727384400 | 4783.51 | 7.36 | 0.15 | 4776.4399 | 4819.6899 | 4770.17 | 0 |
| 1727298000 | 4776.15 | -14.52 | -0.30 | 4790.67 | 4798.89 | 4767.56 | 0 |
| 1727211600 | 4790.67 | -1.08 | -0.02 | 4791.75 | 4794.66 | 4766.33 | 0 |
| 1727125200 | 4791.75 | 26.07 | 0.55 | 4765.68 | 4800.5 | 4765.68 | 0 |
| 1726866000 | 4765.68 | 10.86 | 0.23 | 4755.14 | 4766.31 | 4730.32 | 0 |
| 1726779600 | 4754.82 | 73.47 | 1.57 | 4681.43 | 4767.49 | 4681.43 | 0 |
| 1726693200 | 4681.35 | 0.55 | 0.01 | 4681.06 | 4743.17 | 4669.65 | 0 |
| 1726606800 | 4680.8 | 8.03 | 0.17 | 4672.95 | 4706.03 | 4661.93 | 0 |
| 1726520400 | 4672.77 | 28.39 | 0.61 | 4645.43 | 4677.52 | 4639.45 | 0 |
| 1726261200 | 4644.38 | 66.96 | 1.46 | 4578.18 | 4653.5 | 4578.18 | 0 |
| 1726174800 | 4577.42 | 55.03 | 1.22 | 4522.39 | 4584.61 | 4515.35 | 0 |
| 1726088400 | 4522.39 | 43.46 | 0.97 | 4479.01 | 4525.31 | 4405.45 | 0 |
| 1726002000 | 4478.93 | 1.53 | 0.03 | 4477.4 | 4488.46 | 4430.65 | 0 |
| 1725915600 | 4477.4 | 52.34 | 1.18 | 4425.55 | 4498.75 | 4425.55 | 0 |
| 1725656400 | 4425.06 | -74.68 | -1.66 | 4499.8 | 4530.96 | 4416.49 | 0 |
| 1725570000 | 4499.74 | -32.55 | -0.72 | 4532.65 | 4533.47 | 4479.32 | 0 |
| 1725483600 | 4532.29 | -1.21 | -0.03 | 4533.59 | 4551.55 | 4509.01 | 0 |
| 1725397200 | 4533.5 | -124.31 | -2.67 | 4658.13 | 4658.13 | 4515.59 | 0 |
| 1725051600 | 4657.81 | 42.3 | 0.92 | 4615.82 | 4658.97 | 4592.71 | 0 |
| 1724965200 | 4615.51 | 20.93 | 0.46 | 4594.58 | 4656.13 | 4594.58 | 0 |
| 1724878800 | 4594.58 | -34.21 | -0.74 | 4628.86 | 4628.86 | 4573.9799 | 0 |
| 1724792400 | 4628.79 | 0.36 | 0.01 | 4628.75 | 4636.71 | 4600.05 | 0 |
| 1724706000 | 4628.43 | -25.36 | -0.54 | 4653.82 | 4672.93 | 4625.18 | 0 |
| 1724446800 | 4653.79 | 84.96 | 1.86 | 4568.83 | 4659.15 | 4568.83 | 0 |
| 1724360400 | 4568.83 | -28.02 | -0.61 | 4596.85 | 4612.37 | 4562.16 | 0 |
| 1724274000 | 4596.85 | 53.92 | 1.19 | 4543.24 | 4596.91 | 4543.24 | 0 |
