Hot Features
프리미엄
DJ US Financial Services Index USD (DJUSFV)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1207.8 | 14.59 | 1.22 | 1192.76 | 1208.66 | 1192.76 | 0 |
| 1732226400 | 1193.21 | 13.96 | 1.18 | 1184.71 | 1199 | 1182.3599 | 0 |
| 1732140000 | 1179.25 | -4.82 | -0.41 | 1187.42 | 1189.34 | 1173 | 0 |
| 1732053600 | 1184.07 | -5.57 | -0.47 | 1179.66 | 1188.19 | 1177.18 | 0 |
| 1731967200 | 1189.64 | 3.4 | 0.29 | 1186.92 | 1191.9 | 1181.65 | 0 |
| 1731708000 | 1186.24 | 7.09 | 0.60 | 1179.04 | 1187.93 | 1179.04 | 0 |
| 1731621600 | 1179.15 | -1.6 | -0.14 | 1184.8 | 1187.89 | 1177.59 | 0 |
| 1731535200 | 1180.75 | -1.75 | -0.15 | 1185.33 | 1192.16 | 1179.76 | 0 |
| 1731448800 | 1182.5 | -6.05 | -0.51 | 1186.44 | 1189.29 | 1178.65 | 0 |
| 1731362400 | 1188.55 | 21.99 | 1.89 | 1180.3 | 1194.07 | 1180.3 | 0 |
| 1731103200 | 1166.56 | 8.35 | 0.72 | 1163.09 | 1173.5 | 1158.06 | 0 |
| 1731016800 | 1158.21 | -22.06 | -1.87 | 1176.06 | 1176.06 | 1155.6199 | 0 |
| 1730930400 | 1180.27 | 81.57 | 7.42 | 1143.9 | 1182.03 | 1143.9 | 0 |
| 1730844000 | 1098.7 | 12.42 | 1.14 | 1087.96 | 1099.33 | 1087.6099 | 0 |
| 1730757600 | 1086.28 | -9.48 | -0.87 | 1095.28 | 1095.28 | 1081.2 | 0 |
| 1730494800 | 1095.76 | 1.67 | 0.15 | 1096.8 | 1105.8599 | 1095 | 0 |
| 1730408400 | 1094.09 | -14.77 | -1.33 | 1109.26 | 1110.94 | 1093.92 | 0 |
| 1730322000 | 1108.8599 | 5.52 | 0.50 | 1105.8699 | 1117.6099 | 1104.72 | 0 |
| 1730235600 | 1103.34 | -5.35 | -0.48 | 1107.73 | 1109.75 | 1103 | 0 |
| 1730149200 | 1108.69 | 14.61 | 1.34 | 1099.34 | 1110.22 | 1099.34 | 0 |
| 1729890000 | 1094.08 | -11.29 | -1.02 | 1109.69 | 1111.32 | 1090.98 | 0 |
| 1729803600 | 1105.3699 | 2.29 | 0.21 | 1102.35 | 1105.63 | 1097.63 | 0 |
| 1729717200 | 1103.08 | -2.98 | -0.27 | 1104.54 | 1107.1199 | 1097.42 | 0 |
| 1729630800 | 1106.06 | -0.52 | -0.05 | 1103.1199 | 1107.63 | 1098.6099 | 0 |
| 1729544400 | 1106.58 | -11.08 | -0.99 | 1115.92 | 1117.3 | 1105.24 | 0 |
| 1729285200 | 1117.66 | 0.61 | 0.05 | 1117.8 | 1119.97 | 1110.85 | 0 |
| 1729198800 | 1117.05 | 3.78 | 0.34 | 1118.07 | 1121.25 | 1114.95 | 0 |
| 1729112400 | 1113.27 | 14.69 | 1.34 | 1102.46 | 1113.74 | 1102.46 | 0 |
| 1729026000 | 1098.58 | 4.3 | 0.39 | 1103.91 | 1110.24 | 1097.47 | 0 |
| 1728939600 | 1094.28 | 7.46 | 0.69 | 1089.65 | 1096.23 | 1087.08 | 0 |
| 1728680400 | 1086.82 | 23.81 | 2.24 | 1069.39 | 1088.8 | 1069.07 | 0 |
| 1728594000 | 1063.01 | -3 | -0.28 | 1065.76 | 1065.76 | 1059.04 | 0 |
| 1728507600 | 1066.01 | 9.71 | 0.92 | 1056.06 | 1068.1 | 1054.6099 | 0 |
| 1728421200 | 1056.3 | 3.18 | 0.30 | 1056.63 | 1058.71 | 1053.18 | 0 |
| 1728334800 | 1053.1199 | -9.3 | -0.88 | 1061.64 | 1063.03 | 1048.78 | 0 |
| 1728075600 | 1062.42 | 18.52 | 1.77 | 1054.94 | 1062.63 | 1050.07 | 0 |
| 1727989200 | 1043.9 | -4.2 | -0.40 | 1045.66 | 1045.8599 | 1037.91 | 0 |
| 1727902800 | 1048.1 | 1.53 | 0.15 | 1046.42 | 1051.1 | 1042.15 | 0 |
| 1727816400 | 1046.57 | -8.92 | -0.85 | 1053.6199 | 1053.6199 | 1040.2 | 0 |
| 1727730000 | 1055.49 | 3.03 | 0.29 | 1050.2 | 1056.16 | 1044.22 | 0 |
| 1727470800 | 1052.46 | 4.83 | 0.46 | 1050.6099 | 1058.47 | 1049.28 | 0 |
| 1727384400 | 1047.63 | 7.15 | 0.69 | 1044.8599 | 1049.78 | 1041.83 | 0 |
| 1727298000 | 1040.48 | -7.2 | -0.69 | 1048.49 | 1049.06 | 1037.84 | 0 |
| 1727211600 | 1047.68 | -9.99 | -0.94 | 1056.73 | 1056.73 | 1044.16 | 0 |
| 1727125200 | 1057.67 | -0.32 | -0.03 | 1059.28 | 1063.93 | 1056.02 | 0 |
| 1726866000 | 1057.99 | -3.67 | -0.35 | 1059.32 | 1060.19 | 1052.8699 | 0 |
| 1726779600 | 1061.66 | 15.9 | 1.52 | 1057.59 | 1064.21 | 1052.96 | 0 |
| 1726693200 | 1045.76 | -2.76 | -0.26 | 1049.09 | 1058.2 | 1043.46 | 0 |
| 1726606800 | 1048.52 | 7.34 | 0.70 | 1043.23 | 1053.77 | 1043.23 | 0 |
| 1726520400 | 1041.18 | 13.53 | 1.32 | 1032.08 | 1041.91 | 1032.08 | 0 |
| 1726261200 | 1027.65 | 4.18 | 0.41 | 1026.77 | 1032.05 | 1025.32 | 0 |
| 1726174800 | 1023.47 | 0.55 | 0.05 | 1023.42 | 1027.9 | 1015.71 | 0 |
| 1726088400 | 1022.92 | -2.18 | -0.21 | 1020.38 | 1023.81 | 999.8 | 0 |
| 1726002000 | 1025.1 | -11.66 | -1.12 | 1040.25 | 1040.25 | 1011.69 | 0 |
| 1725915600 | 1036.76 | 14.35 | 1.40 | 1030.4 | 1043.64 | 1030.4 | 0 |
| 1725656400 | 1022.41 | -18.53 | -1.78 | 1040.52 | 1045.38 | 1020.13 | 0 |
| 1725570000 | 1040.94 | -10.45 | -0.99 | 1055.02 | 1056.39 | 1036.29 | 0 |
| 1725483600 | 1051.39 | -1.36 | -0.13 | 1052.85 | 1060.29 | 1046.44 | 0 |
| 1725397200 | 1052.75 | -11.34 | -1.07 | 1058.47 | 1065.51 | 1047.7 | 0 |
| 1725051600 | 1064.09 | 10.87 | 1.03 | 1056.01 | 1065.39 | 1052.26 | 0 |
| 1724965200 | 1053.22 | 7.87 | 0.75 | 1050.4 | 1057.95 | 1042.05 | 0 |
| 1724878800 | 1045.35 | 2.19 | 0.21 | 1041.64 | 1050.98 | 1038.83 | 0 |
| 1724792400 | 1043.16 | 4.23 | 0.41 | 1039.75 | 1044.3 | 1038.72 | 0 |
| 1724706000 | 1038.93 | 2.09 | 0.20 | 1040.73 | 1044.93 | 1037.02 | 0 |
