Hot Features
프리미엄
DJ US Thematic Market Neutral Low Beta Total Return (DJTMNABT)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 999.17 | -6.31 | -0.63 | 1005.46 | 1005.46 | 997.9 | 0 |
| 1737064800 | 1005.48 | -1 | -0.10 | 1006.5 | 1006.5 | 998.66 | 0 |
| 1736978400 | 1006.48 | -15.19 | -1.49 | 1021.7 | 1021.7 | 1000 | 0 |
| 1736892000 | 1021.67 | -3.97 | -0.39 | 1025.66 | 1025.66 | 1013.85 | 0 |
| 1736805600 | 1025.64 | 7.97 | 0.78 | 1017.67 | 1033.34 | 1017.67 | 0 |
| 1736546400 | 1017.67 | 3.53 | 0.35 | 1014.4 | 1026.59 | 1014.4 | 0 |
| 1736373600 | 1014.14 | 6.11 | 0.61 | 1008.03 | 1019 | 1007.75 | 0 |
| 1736287200 | 1008.03 | 11.3 | 1.13 | 996.73 | 1015.24 | 994.31 | 0 |
| 1736200800 | 996.73 | -14.08 | -1.39 | 1010.87 | 1010.87 | 995.13 | 0 |
| 1735941600 | 1010.81 | -14.64 | -1.43 | 1025.55 | 1025.55 | 1010.67 | 0 |
| 1735855200 | 1025.45 | -8.63 | -0.83 | 1034.22 | 1036.16 | 1023.18 | 0 |
| 1735682400 | 1034.08 | 5.06 | 0.49 | 1029.06 | 1034.9 | 1026.03 | 0 |
| 1735596000 | 1029.02 | 2.32 | 0.23 | 1026.72 | 1034.52 | 1025.33 | 0 |
| 1735336800 | 1026.7 | 8.65 | 0.85 | 1018.24 | 1032.77 | 1018.24 | 0 |
| 1735250400 | 1018.05 | -1.3 | -0.13 | 1019.52 | 1024.65 | 1015.98 | 0 |
| 1735077600 | 1019.35 | -4.53 | -0.44 | 1023.88 | 1023.88 | 1018.37 | 0 |
| 1734991200 | 1023.88 | -3.26 | -0.32 | 1027.1199 | 1029.3 | 1022.15 | 0 |
| 1734732000 | 1027.14 | -6.07 | -0.59 | 1033.21 | 1038.6 | 1022.47 | 0 |
| 1734645600 | 1033.21 | 4.96 | 0.48 | 1028.16 | 1036.96 | 1021.72 | 0 |
| 1734559200 | 1028.25 | 25.28 | 2.52 | 1003.03 | 1033.32 | 999.7 | 0 |
| 1734472800 | 1002.97 | 5.92 | 0.59 | 997.14 | 1010.05 | 997.14 | 0 |
| 1734386400 | 997.05 | -10.95 | -1.09 | 1007.95 | 1009.73 | 996.2 | 0 |
| 1734127200 | 1008 | 0.77 | 0.08 | 1007.32 | 1015.35 | 1002.03 | 0 |
| 1734040800 | 1007.23 | 5.91 | 0.59 | 1001.29 | 1008.45 | 1001.29 | 0 |
| 1733954400 | 1001.32 | -9.73 | -0.96 | 1011.11 | 1011.11 | 999.03 | 0 |
| 1733868000 | 1011.05 | 11.28 | 1.13 | 999.85 | 1013.41 | 998.56 | 0 |
| 1733781600 | 999.77 | 3.09 | 0.31 | 996.75 | 1004.74 | 989.58 | 0 |
| 1733522400 | 996.68 | -14.84 | -1.47 | 1011.7 | 1011.7 | 996.31 | 0 |
| 1733436000 | 1011.52 | 8.92 | 0.89 | 1002.54 | 1012 | 1002.54 | 0 |
| 1733349600 | 1002.6 | -3.72 | -0.37 | 1006.36 | 1006.36 | 997.48 | 0 |
| 1733263200 | 1006.32 | -3.81 | -0.38 | 1010.1 | 1011.59 | 1005.07 | 0 |
| 1733176800 | 1010.13 | -6.4 | -0.63 | 1015.92 | 1015.92 | 1007.06 | 0 |
| 1732917600 | 1016.53 | -8.96 | -0.87 | 1025.8 | 1025.8 | 1016.39 | 0 |
| 1732744800 | 1025.49 | 2.07 | 0.20 | 1023.5 | 1033.85 | 1019.02 | 0 |
| 1732658400 | 1023.42 | 12.5 | 1.24 | 1016.23 | 1025.49 | 1014.18 | 0 |
| 1732572000 | 1010.92 | -17.39 | -1.69 | 1028.31 | 1028.31 | 1005.31 | 0 |
| 1732312800 | 1028.31 | -11.03 | -1.06 | 1039.32 | 1039.51 | 1028.25 | 0 |
| 1732226400 | 1039.34 | -10.81 | -1.03 | 1050.26 | 1050.26 | 1035.32 | 0 |
| 1732140000 | 1050.15 | 7.72 | 0.74 | 1042.4 | 1055.79 | 1042.4 | 0 |
| 1732053600 | 1042.43 | -10.25 | -0.97 | 1052.72 | 1057.8 | 1042.42 | 0 |
| 1731967200 | 1052.68 | -6.03 | -0.57 | 1058.66 | 1063.4 | 1050.53 | 0 |
| 1731708000 | 1058.71 | 10.24 | 0.98 | 1048.75 | 1060.56 | 1048.75 | 0 |
| 1731621600 | 1048.47 | -2.1 | -0.20 | 1050.6 | 1054.21 | 1042.5 | 0 |
| 1731535200 | 1050.57 | 0.5 | 0.05 | 1050.26 | 1052.68 | 1035.49 | 0 |
| 1731448800 | 1050.07 | 13.3 | 1.28 | 1036.82 | 1055.28 | 1036.82 | 0 |
| 1731362400 | 1036.77 | -10.86 | -1.04 | 1047.63 | 1048.52 | 1036.47 | 0 |
| 1731103200 | 1047.63 | -0.95 | -0.09 | 1048.55 | 1056.68 | 1047.45 | 0 |
| 1731016800 | 1048.58 | -4.49 | -0.43 | 1053.03 | 1053.03 | 1044.52 | 0 |
| 1730930400 | 1053.07 | -4.29 | -0.41 | 1034.09 | 1068.66 | 1034.09 | 0 |
| 1730844000 | 1057.3599 | -10.64 | -1.00 | 1067.95 | 1069.25 | 1057.01 | 0 |
| 1730757600 | 1068 | -3.48 | -0.32 | 1071.64 | 1076.29 | 1060.38 | 0 |
| 1730494800 | 1071.48 | -3.17 | -0.29 | 1074.52 | 1074.52 | 1064.6099 | 0 |
| 1730408400 | 1074.65 | 13.01 | 1.23 | 1061.72 | 1080.47 | 1061.72 | 0 |
| 1730322000 | 1061.64 | -0.68 | -0.06 | 1068.91 | 1068.91 | 1055.15 | 0 |
| 1730235600 | 1062.32 | 2.45 | 0.23 | 1059.85 | 1071.68 | 1059.85 | 0 |
| 1730149200 | 1059.8699 | -6.56 | -0.62 | 1066.45 | 1066.45 | 1057.68 | 0 |
| 1729890000 | 1066.43 | -0.99 | -0.09 | 1067.46 | 1069.45 | 1062.71 | 0 |
| 1729803600 | 1067.42 | -11.37 | -1.05 | 1078.79 | 1078.79 | 1067.31 | 0 |
| 1729717200 | 1078.79 | 9.39 | 0.88 | 1069.4 | 1084.53 | 1069.4 | 0 |
| 1729630800 | 1069.4 | 0.52 | 0.05 | 1068.8599 | 1073.34 | 1066.92 | 0 |
| 1729544400 | 1068.88 | 6.44 | 0.61 | 1062.44 | 1071.96 | 1062.44 | 0 |
| 1729285200 | 1062.44 | -4.94 | -0.46 | 1062.89 | 1066.9 | 1061.15 | 0 |
