Hot Features
프리미엄
DJ US Financials Total Return (DJUSFNT)
DOWI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 2251.01 | -17.75 | -0.78 | 2268.98 | 2268.98 | 2245.33 | 0 |
| 1734386400 | 2268.76 | 0.19 | 0.01 | 2269.2 | 2277.14 | 2266.01 | 0 |
| 1734127200 | 2268.57 | -6.34 | -0.28 | 2275.59 | 2282.21 | 2266.57 | 0 |
| 1734040800 | 2274.91 | -8.25 | -0.36 | 2283.16 | 2290.66 | 2274.89 | 0 |
| 1733954400 | 2283.16 | 5.94 | 0.26 | 2277.2199 | 2289.08 | 2275.65 | 0 |
| 1733868000 | 2277.2199 | -8.94 | -0.39 | 2286.23 | 2292 | 2270.39 | 0 |
| 1733781600 | 2286.16 | -29.41 | -1.27 | 2315.87 | 2318.08 | 2285.41 | 0 |
| 1733522400 | 2315.57 | 1.9 | 0.08 | 2316.45 | 2322.55 | 2308.56 | 0 |
| 1733436000 | 2313.67 | 3.93 | 0.17 | 2309.9699 | 2327.11 | 2309.9699 | 0 |
| 1733349600 | 2309.7399 | -7.25 | -0.31 | 2316.9899 | 2316.9899 | 2301.07 | 0 |
| 1733263200 | 2316.9899 | -14.94 | -0.64 | 2331.9899 | 2340.73 | 2316.4699 | 0 |
| 1733176800 | 2331.93 | -22.58 | -0.96 | 2355.05 | 2360.45 | 2328.83 | 0 |
| 1732917600 | 2354.51 | -2.28 | -0.10 | 2357.05 | 2368.39 | 2354.17 | 0 |
| 1732744800 | 2356.79 | 7.97 | 0.34 | 2348.85 | 2371.4899 | 2348.85 | 0 |
| 1732658400 | 2348.82 | 3.95 | 0.17 | 2344.98 | 2353.04 | 2331.84 | 0 |
| 1732572000 | 2344.87 | 19.38 | 0.83 | 2325.5 | 2351.86 | 2325.5 | 0 |
| 1732312800 | 2325.4899 | 25.57 | 1.11 | 2299.96 | 2327.02 | 2299.96 | 0 |
| 1732226400 | 2299.92 | 26.73 | 1.18 | 2273.25 | 2309.21 | 2273.25 | 0 |
| 1732140000 | 2273.19 | -6.1 | -0.27 | 2279.36 | 2285.5 | 2261.7 | 0 |
| 1732053600 | 2279.29 | -9.03 | -0.39 | 2288.44 | 2288.44 | 2264.54 | 0 |
| 1731967200 | 2288.32 | 8.45 | 0.37 | 2279.9699 | 2290.7 | 2272.4 | 0 |
| 1731708000 | 2279.87 | 11.8 | 0.52 | 2268.2199 | 2282.59 | 2267.77 | 0 |
| 1731621600 | 2268.07 | -7.64 | -0.34 | 2275.85 | 2283.52 | 2266.54 | 0 |
| 1731535200 | 2275.71 | 0.2 | 0.01 | 2275.7199 | 2293.96 | 2274.2 | 0 |
| 1731448800 | 2275.51 | -11.17 | -0.49 | 2287.01 | 2287.76 | 2269.76 | 0 |
| 1731362400 | 2286.68 | 28.12 | 1.25 | 2258.56 | 2300 | 2258.56 | 0 |
| 1731103200 | 2258.56 | 21.37 | 0.96 | 2237.88 | 2269.6 | 2237.88 | 0 |
| 1731016800 | 2237.19 | -28.51 | -1.26 | 2265.71 | 2265.71 | 2231.66 | 0 |
| 1730930400 | 2265.7 | 112.59 | 5.23 | 2222.83 | 2268.83 | 2222.83 | 0 |
| 1730844000 | 2153.11 | 24.53 | 1.15 | 2128.67 | 2153.39 | 2127.9 | 0 |
| 1730757600 | 2128.58 | -9.17 | -0.43 | 2138.2399 | 2139.82 | 2118.2199 | 0 |
| 1730494800 | 2137.75 | -3.03 | -0.14 | 2140.93 | 2161.44 | 2136.98 | 0 |
| 1730408400 | 2140.78 | -30.77 | -1.42 | 2171.91 | 2171.91 | 2140.55 | 0 |
| 1730322000 | 2171.55 | 9.82 | 0.45 | 2161.78 | 2187.43 | 2161.78 | 0 |
| 1730235600 | 2161.73 | -12.25 | -0.56 | 2173.98 | 2175.53 | 2161.69 | 0 |
| 1730149200 | 2173.98 | 22.51 | 1.05 | 2151.63 | 2176.83 | 2151.63 | 0 |
| 1729890000 | 2151.4699 | -22.67 | -1.04 | 2174.15 | 2186.63 | 2147.98 | 0 |
| 1729803600 | 2174.14 | 3.12 | 0.14 | 2171.02 | 2176.53 | 2163.09 | 0 |
| 1729717200 | 2171.02 | -0.95 | -0.04 | 2171.9699 | 2175.58 | 2160.95 | 0 |
| 1729630800 | 2171.9699 | -1.99 | -0.09 | 2173.96 | 2175.68 | 2158.29 | 0 |
| 1729544400 | 2173.96 | -24.89 | -1.13 | 2198.94 | 2198.94 | 2171.95 | 0 |
| 1729285200 | 2198.85 | 2.43 | 0.11 | 2196.42 | 2201.94 | 2187.13 | 0 |
| 1729198800 | 2196.42 | 5.45 | 0.25 | 2190.9699 | 2202.83 | 2190.9699 | 0 |
| 1729112400 | 2190.9699 | 26.09 | 1.21 | 2165.04 | 2192.51 | 2165.04 | 0 |
| 1729026000 | 2164.88 | 9.26 | 0.43 | 2155.68 | 2186.91 | 2155.68 | 0 |
| 1728939600 | 2155.62 | 14.06 | 0.66 | 2141.56 | 2158.17 | 2140.43 | 0 |
| 1728680400 | 2141.56 | 38.81 | 1.85 | 2102.76 | 2143.94 | 2102.76 | 0 |
| 1728594000 | 2102.75 | -7.82 | -0.37 | 2110.63 | 2113.3 | 2095.8 | 0 |
| 1728507600 | 2110.57 | 16.81 | 0.80 | 2094.1 | 2113.85 | 2089.61 | 0 |
| 1728421200 | 2093.76 | 9.29 | 0.45 | 2084.48 | 2097.69 | 2084.48 | 0 |
| 1728334800 | 2084.4699 | -25.47 | -1.21 | 2109.95 | 2109.95 | 2075.38 | 0 |
| 1728075600 | 2109.94 | 28.72 | 1.38 | 2082.35 | 2110.68 | 2082.35 | 0 |
| 1727989200 | 2081.2199 | -10.62 | -0.51 | 2091.87 | 2091.87 | 2072.68 | 0 |
| 1727902800 | 2091.84 | 0.55 | 0.03 | 2091.31 | 2097.31 | 2080.6 | 0 |
| 1727816400 | 2091.29 | -13.18 | -0.63 | 2104.7399 | 2104.7399 | 2079.41 | 0 |
| 1727730000 | 2104.4699 | 7.88 | 0.38 | 2097.5 | 2105.7199 | 2082.87 | 0 |
| 1727470800 | 2096.59 | 7.48 | 0.36 | 2089.14 | 2107.95 | 2089.14 | 0 |
| 1727384400 | 2089.11 | 5.92 | 0.28 | 2083.23 | 2095.37 | 2082.43 | 0 |
| 1727298000 | 2083.19 | -11.84 | -0.57 | 2095.03 | 2099.08 | 2079.52 | 0 |
| 1727211600 | 2095.03 | -15.2 | -0.72 | 2110.29 | 2110.29 | 2089.76 | 0 |
| 1727125200 | 2110.23 | 5.11 | 0.24 | 2105.14 | 2118.77 | 2105.14 | 0 |
| 1726866000 | 2105.12 | -6.01 | -0.28 | 2111.15 | 2111.15 | 2096.73 | 0 |
| 1726779600 | 2111.13 | 19.97 | 0.95 | 2091.17 | 2115.98 | 2091.17 | 0 |
| 1726693200 | 2091.16 | -4.98 | -0.24 | 2096.29 | 2114.92 | 2088.95 | 0 |
