Hot Features
프리미엄
DJ US Biotechnology Total Return (DJUSBTT)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 3416.98 | 42.14 | 1.25 | 3374.84 | 3418.22 | 3364.24 | 0 |
| 1732053600 | 3374.84 | -2.49 | -0.07 | 3377.33 | 3383.92 | 3345.68 | 0 |
| 1731967200 | 3377.33 | -12.03 | -0.35 | 3391.98 | 3395.7 | 3363.34 | 0 |
| 1731708000 | 3389.36 | -143.45 | -4.06 | 3532.81 | 3532.81 | 3386.66 | 0 |
| 1731621600 | 3532.81 | -63.97 | -1.78 | 3596.78 | 3596.78 | 3528.97 | 0 |
| 1731535200 | 3596.78 | 1.15 | 0.03 | 3595.66 | 3620.47 | 3595.66 | 0 |
| 1731448800 | 3595.63 | -77.57 | -2.11 | 3673.2 | 3678.9 | 3594.34 | 0 |
| 1731362400 | 3673.2 | -126.8 | -3.34 | 3798.07 | 3798.07 | 3667.69 | 0 |
| 1731103200 | 3800 | -3.59 | -0.09 | 3803.61 | 3814.69 | 3784.66 | 0 |
| 1731016800 | 3803.59 | 13 | 0.34 | 3790.59 | 3818.47 | 3790.06 | 0 |
| 1730930400 | 3790.59 | 1.08 | 0.03 | 3789.51 | 3838.79 | 3764.85 | 0 |
| 1730844000 | 3789.51 | 45.03 | 1.20 | 3734.12 | 3791.4 | 3717.93 | 0 |
| 1730757600 | 3744.48 | -14.63 | -0.39 | 3759.11 | 3775.73 | 3735.36 | 0 |
| 1730494800 | 3759.11 | 42.61 | 1.15 | 3716.5 | 3768.21 | 3716.5 | 0 |
| 1730408400 | 3716.5 | -22.56 | -0.60 | 3739.06 | 3745.42 | 3711.75 | 0 |
| 1730322000 | 3739.06 | 53.62 | 1.45 | 3685.44 | 3750.53 | 3685.44 | 0 |
| 1730235600 | 3685.44 | -12.17 | -0.33 | 3697.61 | 3698.46 | 3683.01 | 0 |
| 1730149200 | 3697.61 | 13.85 | 0.38 | 3683.76 | 3717.19 | 3683.76 | 0 |
| 1729890000 | 3683.76 | -16.43 | -0.44 | 3700.19 | 3718.4 | 3679.89 | 0 |
| 1729803600 | 3700.19 | -23.31 | -0.63 | 3723.08 | 3746.13 | 3699.69 | 0 |
| 1729717200 | 3723.5 | -45.35 | -1.20 | 3768.85 | 3768.85 | 3705.86 | 0 |
| 1729630800 | 3768.85 | -16.2 | -0.43 | 3785.05 | 3785.05 | 3745.36 | 0 |
| 1729544400 | 3785.05 | -46.96 | -1.23 | 3832.01 | 3832.01 | 3777.37 | 0 |
| 1729285200 | 3832.01 | 2.66 | 0.07 | 3829.36 | 3845.15 | 3811.24 | 0 |
| 1729198800 | 3829.35 | -1.38 | -0.04 | 3830.73 | 3881.32 | 3826.09 | 0 |
| 1729112400 | 3830.73 | -25.45 | -0.66 | 3856.18 | 3856.18 | 3816 | 0 |
| 1729026000 | 3856.18 | -5.33 | -0.14 | 3867.43 | 3896.96 | 3849.95 | 0 |
| 1728939600 | 3861.51 | 16.38 | 0.43 | 3845.13 | 3869.12 | 3827.3 | 0 |
| 1728680400 | 3845.13 | 39.49 | 1.04 | 3805.64 | 3849.38 | 3805.64 | 0 |
| 1728594000 | 3805.64 | -11.51 | -0.30 | 3806.59 | 3816.29 | 3789.4 | 0 |
| 1728507600 | 3817.15 | 24.94 | 0.66 | 3792.21 | 3818.5 | 3783.18 | 0 |
| 1728421200 | 3792.21 | 7.31 | 0.19 | 3784.9 | 3803.07 | 3780.34 | 0 |
| 1728334800 | 3784.9 | -29.67 | -0.78 | 3814.57 | 3814.57 | 3774.21 | 0 |
| 1728075600 | 3814.57 | 4.46 | 0.12 | 3810.11 | 3830.56 | 3795.83 | 0 |
| 1727989200 | 3810.11 | -54.16 | -1.40 | 3864.27 | 3864.27 | 3803.48 | 0 |
| 1727902800 | 3864.27 | -3.79 | -0.10 | 3868.06 | 3872.49 | 3822.41 | 0 |
| 1727816400 | 3868.06 | -23.76 | -0.61 | 3891.97 | 3896.04 | 3845.3 | 0 |
| 1727730000 | 3891.82 | 24.42 | 0.63 | 3867.4 | 3894.22 | 3851.66 | 0 |
| 1727470800 | 3867.4 | 13.51 | 0.35 | 3854.27 | 3901.38 | 3852.36 | 0 |
| 1727384400 | 3853.89 | 67.07 | 1.77 | 3805.92 | 3856.21 | 3804.84 | 0 |
| 1727298000 | 3786.82 | -75.85 | -1.96 | 3862.67 | 3865.7 | 3780.15 | 0 |
| 1727211600 | 3862.67 | -11.41 | -0.29 | 3874.08 | 3877.2 | 3849.26 | 0 |
| 1727125200 | 3874.08 | -29.74 | -0.76 | 3903.82 | 3913.88 | 3866.85 | 0 |
| 1726866000 | 3903.82 | -34.5 | -0.88 | 3938.32 | 3938.32 | 3882.97 | 0 |
| 1726779600 | 3938.32 | 41.24 | 1.06 | 3897.08 | 3960.68 | 3897.08 | 0 |
| 1726693200 | 3897.08 | -0.6 | -0.02 | 3897.68 | 3943.9 | 3874.3 | 0 |
| 1726606800 | 3897.68 | -24.4 | -0.62 | 3922.08 | 3923.36 | 3878.2 | 0 |
| 1726520400 | 3922.08 | 20.44 | 0.52 | 3907.04 | 3932.1 | 3901.27 | 0 |
| 1726261200 | 3901.64 | 15.32 | 0.39 | 3888.74 | 3903.92 | 3872.92 | 0 |
| 1726174800 | 3886.32 | -2.01 | -0.05 | 3888.33 | 3894.29 | 3826.05 | 0 |
| 1726088400 | 3888.33 | -16 | -0.41 | 3904.33 | 3904.33 | 3823 | 0 |
| 1726002000 | 3904.33 | 26.24 | 0.68 | 3878.09 | 3906.12 | 3846.34 | 0 |
| 1725915600 | 3878.09 | 49.9 | 1.30 | 3828.19 | 3890.14 | 3828.19 | 0 |
| 1725656400 | 3828.19 | -18.85 | -0.49 | 3849.3 | 3882.12 | 3817.15 | 0 |
| 1725570000 | 3847.04 | -40.83 | -1.05 | 3887.87 | 3887.97 | 3821.43 | 0 |
| 1725483600 | 3887.87 | -2.38 | -0.06 | 3890.25 | 3898.83 | 3867.67 | 0 |
| 1725397200 | 3890.25 | -51.18 | -1.30 | 3941.43 | 3947.33 | 3879.93 | 0 |
| 1725051600 | 3941.43 | 7.46 | 0.19 | 3933.98 | 3952.65 | 3899.06 | 0 |
| 1724965200 | 3933.97 | 13.13 | 0.33 | 3920.84 | 3961.52 | 3913.43 | 0 |
| 1724878800 | 3920.84 | 1.53 | 0.04 | 3919.31 | 3938.36 | 3906.35 | 0 |
| 1724792400 | 3919.31 | 1.79 | 0.05 | 3917.52 | 3924.52 | 3895.86 | 0 |
| 1724706000 | 3917.52 | -9.93 | -0.25 | 3927.45 | 3934.21 | 3912.28 | 0 |
| 1724446800 | 3927.45 | 29.23 | 0.75 | 3898.22 | 3938.3 | 3898.22 | 0 |
| 1724360400 | 3898.22 | -33.44 | -0.85 | 3943.34 | 3945.35 | 3890.3 | 0 |
| 1724274000 | 3931.66 | 3.49 | 0.09 | 3928.17 | 3950.73 | 3923.64 | 0 |
