Hot Features
프리미엄
DJ US Short Relative Value Total Return (DJTSSVT)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 4537.49 | 69.84 | 1.56 | 4467.83 | 4543.27 | 4467.83 | 0 |
| 1732226400 | 4467.65 | 70.79 | 1.61 | 4396.92 | 4486.56 | 4396.92 | 0 |
| 1732140000 | 4396.86 | 25.64 | 0.59 | 4371.28 | 4400.08 | 4343.9 | 0 |
| 1732053600 | 4371.22 | 57.85 | 1.34 | 4313.45 | 4371.99 | 4281.68 | 0 |
| 1731967200 | 4313.37 | 27.04 | 0.63 | 4286.5 | 4326.3 | 4279.95 | 0 |
| 1731708000 | 4286.33 | -53.56 | -1.23 | 4340.3 | 4340.3 | 4275.32 | 0 |
| 1731621600 | 4339.89 | -53.63 | -1.22 | 4393.81 | 4396.2299 | 4337.87 | 0 |
| 1731535200 | 4393.52 | -6.5 | -0.15 | 4400.24 | 4444.83 | 4389.9799 | 0 |
| 1731448800 | 4400.02 | -30.78 | -0.69 | 4412.15 | 4428.53 | 4373.14 | 0 |
| 1731362400 | 4430.8 | 64.75 | 1.48 | 4366.05 | 4438.11 | 4366.05 | 0 |
| 1731103200 | 4366.05 | 50.56 | 1.17 | 4315.76 | 4372.21 | 4315.76 | 0 |
| 1731016800 | 4315.49 | 41.65 | 0.97 | 4273.99 | 4327.2 | 4273.99 | 0 |
| 1730930400 | 4273.84 | 107.09 | 2.57 | 4166.78 | 4275 | 4166.78 | 0 |
| 1730844000 | 4166.75 | 61.49 | 1.50 | 4105.26 | 4166.93 | 4100.35 | 0 |
| 1730757600 | 4105.26 | 5.24 | 0.13 | 4100.15 | 4123.6899 | 4088.42 | 0 |
| 1730494800 | 4100.02 | 6.64 | 0.16 | 4093.76 | 4141.4 | 4093.76 | 0 |
| 1730408400 | 4093.38 | -41.39 | -1.00 | 4135.04 | 4137.35 | 4093.3 | 0 |
| 1730322000 | 4134.77 | -1.88 | -0.05 | 4136.65 | 4166.78 | 4127.97 | 0 |
| 1730235600 | 4136.65 | 7.98 | 0.19 | 4128.67 | 4143.6899 | 4109.85 | 0 |
| 1730149200 | 4128.67 | 21.67 | 0.53 | 4107.12 | 4146.99 | 4107.12 | 0 |
| 1729890000 | 4107 | -8.22 | -0.20 | 4115.33 | 4147.28 | 4097.56 | 0 |
| 1729803600 | 4115.22 | 29.94 | 0.73 | 4085.34 | 4128.1 | 4085.34 | 0 |
| 1729717200 | 4085.28 | -28.58 | -0.69 | 4114.02 | 4114.02 | 4058.09 | 0 |
| 1729630800 | 4113.86 | -21.67 | -0.52 | 4135.53 | 4135.53 | 4098.03 | 0 |
| 1729544400 | 4135.53 | -30.96 | -0.74 | 4166.49 | 4168.38 | 4116.63 | 0 |
| 1729285200 | 4166.49 | 30.35 | 0.73 | 4136.2299 | 4170.53 | 4136.2299 | 0 |
| 1729198800 | 4136.14 | -18.18 | -0.44 | 4154.32 | 4167.12 | 4132.42 | 0 |
| 1729112400 | 4154.32 | 20.12 | 0.49 | 4134.2 | 4157.54 | 4132.4799 | 0 |
| 1729026000 | 4134.2 | -15.55 | -0.37 | 4149.75 | 4159.59 | 4130.63 | 0 |
| 1728939600 | 4149.75 | 28.56 | 0.69 | 4121.1899 | 4154.43 | 4119.54 | 0 |
| 1728680400 | 4121.1899 | 60.65 | 1.49 | 4060.54 | 4122.11 | 4060.54 | 0 |
| 1728594000 | 4060.54 | -4.57 | -0.11 | 4065.11 | 4071.17 | 4036.79 | 0 |
| 1728507600 | 4065.11 | 30.62 | 0.76 | 4034.65 | 4066.74 | 4031.25 | 0 |
| 1728421200 | 4034.49 | 28.27 | 0.71 | 4006.22 | 4038.77 | 4006.22 | 0 |
| 1728334800 | 4006.22 | -49.32 | -1.22 | 4055.59 | 4055.59 | 3991.26 | 0 |
| 1728075600 | 4055.54 | 45.04 | 1.12 | 4043.17 | 4055.62 | 4016.02 | 0 |
| 1727989200 | 4010.5 | -13.83 | -0.34 | 4024.34 | 4024.34 | 3998.58 | 0 |
| 1727902800 | 4024.33 | 15.87 | 0.40 | 4008.46 | 4026.23 | 3983.18 | 0 |
| 1727816400 | 4008.46 | -29.57 | -0.73 | 4038.03 | 4043.19 | 3985.76 | 0 |
| 1727730000 | 4038.03 | 5.49 | 0.14 | 4033.03 | 4039.83 | 4003.13 | 0 |
| 1727470800 | 4032.54 | 9.98 | 0.25 | 4022.71 | 4054.51 | 4022.35 | 0 |
| 1727384400 | 4022.56 | 0.68 | 0.02 | 4021.91 | 4052.15 | 4008.4 | 0 |
| 1727298000 | 4021.88 | -26.08 | -0.64 | 4047.96 | 4053.8 | 4017.12 | 0 |
| 1727211600 | 4047.96 | 11.03 | 0.27 | 4036.93 | 4049.61 | 4026.27 | 0 |
| 1727125200 | 4036.93 | 17.54 | 0.44 | 4019.39 | 4041.79 | 4019.39 | 0 |
| 1726866000 | 4019.39 | -0.83 | -0.02 | 4020.27 | 4021.12 | 3986.49 | 0 |
| 1726779600 | 4020.22 | 57.72 | 1.46 | 3962.5 | 4039 | 3962.5 | 0 |
| 1726693200 | 3962.5 | -9.59 | -0.24 | 3972.09 | 4018.42 | 3957.54 | 0 |
| 1726606800 | 3972.09 | -0.21 | -0.01 | 3972.37 | 3998.79 | 3959.62 | 0 |
| 1726520400 | 3972.3 | 21.32 | 0.54 | 3951.39 | 3979.12 | 3947.48 | 0 |
| 1726261200 | 3950.98 | 51.27 | 1.31 | 3900.85 | 3959.38 | 3900.85 | 0 |
| 1726174800 | 3899.71 | 26.49 | 0.68 | 3873.22 | 3904.6 | 3857.81 | 0 |
| 1726088400 | 3873.22 | 23.27 | 0.60 | 3849.95 | 3875.65 | 3780.79 | 0 |
| 1726002000 | 3849.95 | 17.51 | 0.46 | 3832.44 | 3851.1 | 3807.89 | 0 |
| 1725915600 | 3832.44 | 42.93 | 1.13 | 3789.76 | 3852.18 | 3789.76 | 0 |
| 1725656400 | 3789.51 | -54.62 | -1.42 | 3844.28 | 3866.16 | 3778.16 | 0 |
| 1725570000 | 3844.13 | -12.22 | -0.32 | 3856.35 | 3863.04 | 3819.72 | 0 |
| 1725483600 | 3856.35 | -1.4 | -0.04 | 3857.92 | 3889.92 | 3842.65 | 0 |
| 1725397200 | 3857.75 | -88.81 | -2.25 | 3947 | 3947 | 3841.18 | 0 |
| 1725051600 | 3946.56 | 20.14 | 0.51 | 3926.8 | 3948.68 | 3901.17 | 0 |
| 1724965200 | 3926.42 | 31.23 | 0.80 | 3895.19 | 3961.4 | 3895.19 | 0 |
| 1724878800 | 3895.19 | -32.25 | -0.82 | 3927.44 | 3927.44 | 3877.94 | 0 |
| 1724792400 | 3927.44 | -0.9 | -0.02 | 3928.58 | 3929.38 | 3904.36 | 0 |
| 1724706000 | 3928.34 | -10.66 | -0.27 | 3939.07 | 3960.49 | 3924.92 | 0 |
