Hot Features
프리미엄
DJ US Financials Capped Index USD TR (DJUSFNCT)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 366.95 | 2.81 | 0.77 | 364.14 | 367.03 | 364.14 | 0 |
| 1738792800 | 364.14 | 3.71 | 1.03 | 360.43 | 364.19 | 360.3 | 0 |
| 1738706400 | 360.43 | -0.09 | -0.02 | 360.53 | 361.98 | 359.1 | 0 |
| 1738620000 | 360.52 | -1.93 | -0.53 | 362.52 | 362.52 | 354.89 | 0 |
| 1738360800 | 362.45 | -2.06 | -0.57 | 364.58 | 365.61 | 362.08 | 0 |
| 1738274400 | 364.51 | 3.57 | 0.99 | 360.95 | 366.42 | 360.95 | 0 |
| 1738188000 | 360.94 | -0.75 | -0.21 | 361.69 | 364.37 | 360.14 | 0 |
| 1738101600 | 361.69 | -0.94 | -0.26 | 362.63 | 363.19 | 360.83 | 0 |
| 1738015200 | 362.63 | 3.22 | 0.90 | 359.42 | 362.72 | 358.13 | 0 |
| 1737756000 | 359.41 | 0.96 | 0.27 | 358.45 | 360.21 | 357.37 | 0 |
| 1737669600 | 358.45 | 2.11 | 0.59 | 356.34 | 358.75 | 356.34 | 0 |
| 1737583200 | 356.34 | -2.09 | -0.58 | 358.43 | 358.52 | 355.32 | 0 |
| 1737496800 | 358.43 | 3.8 | 1.07 | 354.63 | 358.67 | 354.63 | 0 |
| 1737151200 | 354.63 | 2.6 | 0.74 | 352.03 | 355.29 | 352 | 0 |
| 1737064800 | 352.03 | 3.04 | 0.87 | 348.99 | 352.3 | 348.74 | 0 |
| 1736978400 | 348.99 | 8.04 | 2.36 | 340.98 | 349.7 | 340.98 | 0 |
| 1736892000 | 340.95 | 4.43 | 1.32 | 336.52 | 341.12 | 336.52 | 0 |
| 1736805600 | 336.52 | 2.47 | 0.74 | 334.05 | 336.7 | 332.27999 | 0 |
| 1736546400 | 334.05 | -8.21 | -2.40 | 342.4 | 342.4 | 333.04 | 0 |
| 1736373600 | 342.26 | 0.92 | 0.27 | 341.34 | 342.37 | 338.99 | 0 |
| 1736287200 | 341.34 | -1.19 | -0.35 | 342.53 | 344.74 | 340.02 | 0 |
| 1736200800 | 342.53 | -1.46 | -0.42 | 344.14 | 346.86 | 342.2 | 0 |
| 1735941600 | 343.99 | 3.25 | 0.95 | 340.76 | 344.09 | 340.06 | 0 |
| 1735855200 | 340.74 | -1 | -0.29 | 341.79 | 344.51 | 339.06 | 0 |
| 1735682400 | 341.74 | 0.56 | 0.16 | 341.33 | 343.41 | 340.57 | 0 |
| 1735596000 | 341.18 | -2.88 | -0.84 | 344.07 | 344.07 | 338.32 | 0 |
| 1735336800 | 344.06 | -2.91 | -0.84 | 347.1 | 347.38 | 342.73 | 0 |
| 1735250400 | 346.97 | 0.76 | 0.22 | 346.22 | 347.2 | 344.49 | 0 |
| 1735077600 | 346.21 | 3.94 | 1.15 | 342.27 | 346.23 | 342.27 | 0 |
| 1734991200 | 342.27 | 1.05 | 0.31 | 341.22 | 342.48 | 338.66 | 0 |
| 1734732000 | 341.22 | 4.99 | 1.48 | 336.23 | 344.02 | 335.02999 | 0 |
| 1734645600 | 336.23 | 0.14 | 0.04 | 336.09 | 341.82 | 336.09 | 0 |
| 1734559200 | 336.09 | -11.77 | -3.38 | 347.88 | 348.96 | 335.95 | 0 |
| 1734472800 | 347.86 | -2.86 | -0.82 | 350.75 | 350.75 | 346.99 | 0 |
| 1734386400 | 350.72 | 0.03 | 0.01 | 350.79 | 352.01 | 350.27 | 0 |
| 1734127200 | 350.69 | -0.99 | -0.28 | 351.79 | 352.8 | 350.37 | 0 |
| 1734040800 | 351.68 | -1.29 | -0.37 | 352.97 | 354.14 | 351.68 | 0 |
| 1733954400 | 352.97 | 0.91 | 0.26 | 352.06 | 353.93 | 351.86 | 0 |
| 1733868000 | 352.06 | -1.49 | -0.42 | 353.57 | 354.34 | 351.09 | 0 |
| 1733781600 | 353.55 | -4.57 | -1.28 | 358.17 | 358.48 | 353.46 | 0 |
| 1733522400 | 358.12 | 0.26 | 0.07 | 357.96 | 359.26 | 357.02 | 0 |
| 1733436000 | 357.86 | 0.6 | 0.17 | 357.3 | 359.93 | 357.3 | 0 |
| 1733349600 | 357.26 | -1.08 | -0.30 | 358.34 | 358.34 | 355.92 | 0 |
| 1733263200 | 358.34 | -2.26 | -0.63 | 360.61 | 362 | 358.25 | 0 |
| 1733176800 | 360.6 | -3.56 | -0.98 | 364.24 | 365.04 | 360.15 | 0 |
| 1732917600 | 364.16 | -0.37 | -0.10 | 364.57 | 366.32 | 364.12 | 0 |
| 1732744800 | 364.53 | 1.19 | 0.33 | 363.34 | 366.82 | 363.34 | 0 |
| 1732658400 | 363.34 | 0.63 | 0.17 | 362.73 | 363.99 | 360.68 | 0 |
| 1732572000 | 362.71 | 3 | 0.83 | 359.71 | 363.84 | 359.71 | 0 |
| 1732312800 | 359.71 | 4 | 1.12 | 355.71 | 359.95 | 355.71 | 0 |
| 1732226400 | 355.71 | 4.17 | 1.19 | 351.54 | 357.14 | 351.54 | 0 |
| 1732140000 | 351.54 | -0.87 | -0.25 | 352.42 | 353.38 | 349.73 | 0 |
| 1732053600 | 352.41 | -1.4 | -0.40 | 353.82 | 353.82 | 350.14 | 0 |
| 1731967200 | 353.81 | 1.31 | 0.37 | 352.52 | 354.19 | 351.33 | 0 |
| 1731708000 | 352.5 | 1.82 | 0.52 | 350.7 | 352.93 | 350.7 | 0 |
| 1731621600 | 350.68 | -1.19 | -0.34 | 351.89 | 353.09 | 350.45 | 0 |
| 1731535200 | 351.87 | 0.06 | 0.02 | 351.84 | 354.74 | 351.62 | 0 |
| 1731448800 | 351.81 | -1.76 | -0.50 | 353.61 | 353.78 | 350.92 | 0 |
| 1731362400 | 353.57 | 4.38 | 1.25 | 349.19 | 355.65 | 349.19 | 0 |
| 1731103200 | 349.19 | 3.31 | 0.96 | 345.99 | 350.88 | 345.99 | 0 |
| 1731016800 | 345.88 | -4.42 | -1.26 | 350.3 | 350.3 | 345.02 | 0 |
