Hot Features
프리미엄
DJ US Aerospace and Defense (DJUSAE)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 2185.81 | -14.09 | -0.64 | 2216.01 | 2226.2199 | 2179.1 | 56293865 |
| 1738015200 | 2199.9 | -10.64 | -0.48 | 2197.5 | 2216.13 | 2186.45 | 38242422 |
| 1737756000 | 2210.54 | -22.2 | -0.99 | 2231.8 | 2231.8 | 2207.06 | 33267011 |
| 1737669600 | 2232.7399 | 38.58 | 1.76 | 2232.67 | 2254.68 | 2211.55 | 41793720 |
| 1737583200 | 2194.16 | -11.1 | -0.50 | 2204.38 | 2206.42 | 2181.18 | 34056703 |
| 1737496800 | 2205.26 | 58.84 | 2.74 | 2155.64 | 2210.7199 | 2155.64 | 39946249 |
| 1737151200 | 2146.42 | 19.06 | 0.90 | 2129.51 | 2149.5 | 2127.07 | 35968216 |
| 1737064800 | 2127.36 | 22.18 | 1.05 | 2110.59 | 2129.7 | 2110.58 | 28686838 |
| 1736978400 | 2105.18 | 6.69 | 0.32 | 2109.21 | 2121.78 | 2096.92 | 30922404 |
| 1736892000 | 2098.4899 | 25.13 | 1.21 | 2084.08 | 2098.9 | 2073.64 | 30272793 |
| 1736805600 | 2073.36 | 25.13 | 1.23 | 2038.52 | 2075.94 | 2036.14 | 29448820 |
| 1736546400 | 2048.23 | -13.27 | -0.64 | 2060.57 | 2061.26 | 2037.93 | 29770635 |
| 1736373600 | 2061.5 | 20.97 | 1.03 | 2041.53 | 2064.14 | 2031.67 | 26449736 |
| 1736287200 | 2040.53 | 0.76 | 0.04 | 2041.14 | 2052.67 | 2035.79 | 31603254 |
| 1736200800 | 2039.77 | -27 | -1.31 | 2067.71 | 2074.34 | 2036.46 | 35015011 |
| 1735941600 | 2066.77 | 12.04 | 0.59 | 2055.94 | 2075.77 | 2055.94 | 27504727 |
| 1735855200 | 2054.73 | -7.92 | -0.38 | 2065.4699 | 2081.7199 | 2045.84 | 30445002 |
| 1735682400 | 2062.65 | -2.99 | -0.14 | 2067.19 | 2076.37 | 2053.69 | 22630753 |
| 1735596000 | 2065.64 | -26.24 | -1.25 | 2085.35 | 2085.35 | 2045.2 | 33121886 |
| 1735336800 | 2091.88 | -11.78 | -0.56 | 2091.7 | 2105.15 | 2082.28 | 21039563 |
| 1735250400 | 2103.66 | 5.24 | 0.25 | 2096.94 | 2111.76 | 2090.44 | 17823690 |
| 1735077600 | 2098.42 | 16.36 | 0.79 | 2081.89 | 2098.42 | 2078.61 | 12175604 |
| 1734991200 | 2082.06 | 1.29 | 0.06 | 2082.02 | 2085.59 | 2061.77 | 27271822 |
| 1734732000 | 2080.77 | 26.24 | 1.28 | 2049.61 | 2096.32 | 2044.4 | 78497026 |
| 1734645600 | 2054.53 | 21.69 | 1.07 | 2044.39 | 2068.67 | 2043.69 | 41479303 |
| 1734559200 | 2032.84 | -54.1 | -2.59 | 2084.2399 | 2088.27 | 2032.08 | 44922079 |
| 1734472800 | 2086.94 | -13.53 | -0.64 | 2093.96 | 2097.28 | 2081.65 | 36834262 |
| 1734386400 | 2100.4699 | 13.18 | 0.63 | 2086.63 | 2106.4 | 2080.14 | 38205674 |
| 1734127200 | 2087.29 | 11.85 | 0.57 | 2074.6 | 2089.7399 | 2074.6 | 28267564 |
| 1734040800 | 2075.44 | -18.77 | -0.90 | 2091.45 | 2098.41 | 2074.2 | 36087961 |
| 1733954400 | 2094.21 | -12.15 | -0.58 | 2112.8 | 2118.32 | 2089.82 | 37052451 |
| 1733868000 | 2106.36 | 16.21 | 0.78 | 2089.91 | 2115.31 | 2089.91 | 37056631 |
| 1733781600 | 2090.15 | -27.69 | -1.31 | 2116.51 | 2117.82 | 2088.81 | 41555731 |
| 1733522400 | 2117.84 | -12.2 | -0.57 | 2130.98 | 2136.25 | 2108.4699 | 31538463 |
| 1733436000 | 2130.04 | -34.87 | -1.61 | 2158.1 | 2158.66 | 2129.52 | 30113627 |
| 1733349600 | 2164.91 | 24.69 | 1.15 | 2139.36 | 2168.01 | 2128.89 | 27448662 |
| 1733263200 | 2140.2199 | 0.81 | 0.04 | 2143.68 | 2145.67 | 2135.15 | 23495665 |
| 1733176800 | 2139.41 | -25.27 | -1.17 | 2163.2399 | 2163.2399 | 2137.8 | 29320395 |
| 1732917600 | 2164.68 | 20.07 | 0.94 | 2149.07 | 2166.77 | 2149.07 | 18044424 |
| 1732744800 | 2144.61 | -9.35 | -0.43 | 2154.7399 | 2160.55 | 2144.52 | 20720118 |
| 1732658400 | 2153.96 | 19.58 | 0.92 | 2134.54 | 2158.83 | 2134.54 | 27165653 |
| 1732572000 | 2134.38 | -22.78 | -1.06 | 2154.21 | 2163.85 | 2123 | 47748924 |
| 1732312800 | 2157.16 | 23.57 | 1.10 | 2135.28 | 2158.6 | 2135.28 | 32896866 |
| 1732226400 | 2133.59 | 5.51 | 0.26 | 2130.44 | 2152.32 | 2123.66 | 29083654 |
| 1732140000 | 2128.08 | 10.57 | 0.50 | 2120.48 | 2128.3 | 2107.13 | 29319897 |
| 1732053600 | 2117.51 | 5.09 | 0.24 | 2115.93 | 2122.82 | 2111.11 | 28866188 |
| 1731967200 | 2112.42 | 3.95 | 0.19 | 2108.34 | 2119.9 | 2101.4699 | 30572130 |
| 1731708000 | 2108.4699 | -14.75 | -0.69 | 2115.61 | 2124.33 | 2099.19 | 39282283 |
| 1731621600 | 2123.2199 | -75.77 | -3.45 | 2199.56 | 2199.57 | 2112.77 | 43206954 |
| 1731535200 | 2198.9899 | -3.69 | -0.17 | 2206.36 | 2221.14 | 2196.52 | 39733392 |
| 1731448800 | 2202.68 | -25.89 | -1.16 | 2227.89 | 2234.42 | 2189.28 | 34363475 |
| 1731362400 | 2228.57 | 13.48 | 0.61 | 2221.3 | 2239.39 | 2221.3 | 30135716 |
| 1731103200 | 2215.09 | 64.86 | 3.02 | 2166.06 | 2227.68 | 2166.06 | 37883060 |
| 1731016800 | 2150.23 | -14.66 | -0.68 | 2165.12 | 2169.57 | 2144.44 | 35475318 |
| 1730930400 | 2164.89 | 53.57 | 2.54 | 2157.13 | 2178.11 | 2137.54 | 61570346 |
| 1730844000 | 2111.32 | 19.34 | 0.92 | 2094.62 | 2111.8 | 2093.73 | 46437472 |
| 1730757600 | 2091.98 | 0.96 | 0.05 | 2092.01 | 2105.14 | 2086.66 | 32930323 |
| 1730494800 | 2091.02 | 3.41 | 0.16 | 2090.78 | 2112.62 | 2090.13 | 39501175 |
| 1730408400 | 2087.61 | -35.19 | -1.66 | 2121.37 | 2121.37 | 2085.54 | 53909583 |
| 1730322000 | 2122.8 | -0.85 | -0.04 | 2117.37 | 2139.15 | 2117.2399 | 71662691 |
| 1730235600 | 2123.65 | -19.13 | -0.89 | 2134.58 | 2138.28 | 2123.29 | 86604945 |
