Hot Features
프리미엄
DJ US Thematic Short Quality Total Return (DJTSQUT)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 3942.12 | 47.06 | 1.21 | 3895.06 | 3954.49 | 3895.06 | 0 |
| 1738188000 | 3895.06 | -15.81 | -0.40 | 3910.89 | 3930.74 | 3879.9 | 0 |
| 1738101600 | 3910.87 | 3.25 | 0.08 | 3907.62 | 3926.24 | 3895.02 | 0 |
| 1738015200 | 3907.62 | -20.32 | -0.52 | 3928.31 | 3928.31 | 3884.69 | 0 |
| 1737756000 | 3927.94 | -0.33 | -0.01 | 3928.27 | 3948.53 | 3921.54 | 0 |
| 1737669600 | 3928.27 | 31.88 | 0.82 | 3896.61 | 3928.64 | 3885.07 | 0 |
| 1737583200 | 3896.39 | -20 | -0.51 | 3916.39 | 3919.16 | 3895.33 | 0 |
| 1737496800 | 3916.39 | 50.38 | 1.30 | 3866.01 | 3916.95 | 3866.01 | 0 |
| 1737151200 | 3866.01 | 17.21 | 0.45 | 3848.8 | 3883.71 | 3848.8 | 0 |
| 1737064800 | 3848.8 | 30.78 | 0.81 | 3818.02 | 3856.22 | 3802.32 | 0 |
| 1736978400 | 3818.02 | 53.28 | 1.42 | 3764.89 | 3857.34 | 3764.89 | 0 |
| 1736892000 | 3764.74 | 22.28 | 0.60 | 3742.46 | 3779.59 | 3740.51 | 0 |
| 1736805600 | 3742.46 | 33.89 | 0.91 | 3708.57 | 3743.85 | 3680.46 | 0 |
| 1736546400 | 3708.57 | -59.57 | -1.58 | 3768.44 | 3768.44 | 3698.55 | 0 |
| 1736373600 | 3768.14 | -21.86 | -0.58 | 3790 | 3790 | 3737.7 | 0 |
| 1736287200 | 3790 | -26.68 | -0.70 | 3816.87 | 3850.21 | 3772.14 | 0 |
| 1736200800 | 3816.68 | 9.98 | 0.26 | 3806.8 | 3860.89 | 3806.8 | 0 |
| 1735941600 | 3806.7 | 47.13 | 1.25 | 3759.79 | 3809.51 | 3759.03 | 0 |
| 1735855200 | 3759.57 | 9.33 | 0.25 | 3750.43 | 3799.14 | 3738.34 | 0 |
| 1735682400 | 3750.24 | 13 | 0.35 | 3740.22 | 3779.95 | 3735.7 | 0 |
| 1735596000 | 3737.24 | -37.31 | -0.99 | 3774.55 | 3774.55 | 3700.26 | 0 |
| 1735336800 | 3774.55 | -35.24 | -0.92 | 3809.95 | 3811.59 | 3754.55 | 0 |
| 1735250400 | 3809.79 | 10.15 | 0.27 | 3799.75 | 3816.02 | 3775.57 | 0 |
| 1735077600 | 3799.64 | 27.27 | 0.72 | 3772.37 | 3799.67 | 3764.51 | 0 |
| 1734991200 | 3772.37 | 8.02 | 0.21 | 3764.42 | 3774.65 | 3735.43 | 0 |
| 1734732000 | 3764.35 | 64.46 | 1.74 | 3699.98 | 3789.18 | 3688.02 | 0 |
| 1734645600 | 3699.89 | -17.33 | -0.47 | 3717.53 | 3768.24 | 3696.82 | 0 |
| 1734559200 | 3717.22 | -149.82 | -3.87 | 3867.27 | 3881.12 | 3709.78 | 0 |
| 1734472800 | 3867.04 | -32.67 | -0.84 | 3899.85 | 3899.85 | 3859.27 | 0 |
| 1734386400 | 3899.71 | -0.41 | -0.01 | 3900.69 | 3922.26 | 3884.77 | 0 |
| 1734127200 | 3900.12 | -19.66 | -0.50 | 3920.41 | 3923.81 | 3886.5 | 0 |
| 1734040800 | 3919.78 | -16.91 | -0.43 | 3936.92 | 3950.33 | 3919.78 | 0 |
| 1733954400 | 3936.69 | 6.76 | 0.17 | 3929.93 | 3952.96 | 3923.48 | 0 |
| 1733868000 | 3929.93 | -33.5 | -0.85 | 3963.63 | 3963.63 | 3924.08 | 0 |
| 1733781600 | 3963.43 | -6.04 | -0.15 | 3969.56 | 4013.08 | 3963.13 | 0 |
| 1733522400 | 3969.47 | 9.07 | 0.23 | 3960.74 | 3985.29 | 3959.23 | 0 |
| 1733436000 | 3960.4 | -30.27 | -0.76 | 3990.88 | 3999.43 | 3959.55 | 0 |
| 1733349600 | 3990.67 | 14.68 | 0.37 | 3975.99 | 3992.35 | 3972.82 | 0 |
| 1733263200 | 3975.99 | -23.17 | -0.58 | 3999.36 | 3999.36 | 3971.94 | 0 |
| 1733176800 | 3999.16 | -2.55 | -0.06 | 4002.88 | 4006.68 | 3983.63 | 0 |
| 1732917600 | 4001.71 | 15.22 | 0.38 | 3988.17 | 4015.01 | 3988.17 | 0 |
| 1732744800 | 3986.49 | 17.48 | 0.44 | 3969.07 | 4010.51 | 3969.07 | 0 |
| 1732658400 | 3969.01 | -37.45 | -0.93 | 4006.46 | 4006.46 | 3959.01 | 0 |
| 1732572000 | 4006.46 | 70.43 | 1.79 | 3936.07 | 4033.7 | 3936.07 | 0 |
| 1732312800 | 3936.03 | 68.87 | 1.78 | 3867.4 | 3944.8 | 3867.4 | 0 |
| 1732226400 | 3867.16 | 63.08 | 1.66 | 3804.29 | 3884.29 | 3804.29 | 0 |
| 1732140000 | 3804.08 | 17.5 | 0.46 | 3786.77 | 3805.21 | 3769.61 | 0 |
| 1732053600 | 3786.58 | 22.69 | 0.60 | 3764.09 | 3789.74 | 3726.14 | 0 |
| 1731967200 | 3763.89 | 18.93 | 0.51 | 3745.79 | 3771.94 | 3742.49 | 0 |
| 1731708000 | 3744.96 | -48.67 | -1.28 | 3795.2 | 3795.2 | 3733.37 | 0 |
| 1731621600 | 3793.63 | -42.16 | -1.10 | 3835.87 | 3850.5 | 3791.48 | 0 |
| 1731535200 | 3835.79 | -7.09 | -0.18 | 3843.03 | 3881.12 | 3829.04 | 0 |
| 1731448800 | 3842.88 | -40.84 | -1.05 | 3884.04 | 3884.04 | 3824.37 | 0 |
| 1731362400 | 3883.72 | 54.98 | 1.44 | 3828.74 | 3895.48 | 3828.74 | 0 |
| 1731103200 | 3828.74 | 1.56 | 0.04 | 3827.53 | 3835.6 | 3813.51 | 0 |
| 1731016800 | 3827.18 | 22.78 | 0.60 | 3804.83 | 3849.07 | 3804.83 | 0 |
| 1730930400 | 3804.4 | 98.43 | 2.66 | 3795.64 | 3814.24 | 3763.09 | 0 |
| 1730844000 | 3705.97 | 47.55 | 1.30 | 3658.55 | 3706.23 | 3648.02 | 0 |
| 1730757600 | 3658.42 | 8.74 | 0.24 | 3649.84 | 3688.87 | 3647.75 | 0 |
| 1730494800 | 3649.68 | 12.92 | 0.36 | 3637.37 | 3685.28 | 3637.37 | 0 |
| 1730408400 | 3636.76 | -48.95 | -1.33 | 3686.63 | 3689.9 | 3636.63 | 0 |
