Hot Features
프리미엄
DJ US Financial Services Total Return Index USD (DJUSFVT)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 2282.01 | 38.37 | 1.71 | 2228.61 | 2296.95 | 2216.23 | 0 |
| 1744318800 | 2243.64 | -79.63 | -3.43 | 2284.09 | 2284.09 | 2173.25 | 0 |
| 1744232400 | 2323.27 | 179.96 | 8.40 | 2121.62 | 2339.84 | 2098.57 | 0 |
| 1744146000 | 2143.31 | -12.59 | -0.58 | 2210.77 | 2261.01 | 2108.4899 | 0 |
| 1744059600 | 2155.9 | 6.67 | 0.31 | 2107.53 | 2230.27 | 2050.52 | 0 |
| 1743800400 | 2149.23 | -165.79 | -7.16 | 2252.32 | 2252.32 | 2144.53 | 0 |
| 1743714000 | 2315.02 | -153.98 | -6.24 | 2371.44 | 2374.26 | 2312.33 | 0 |
| 1743627600 | 2469 | 28.15 | 1.15 | 2420.83 | 2476.4899 | 2418.54 | 0 |
| 1743541200 | 2440.85 | -4.55 | -0.19 | 2434.14 | 2451.88 | 2412.96 | 0 |
| 1743454800 | 2445.4 | 28.32 | 1.17 | 2395.86 | 2456.18 | 2375.57 | 0 |
| 1743195600 | 2417.08 | -54.33 | -2.20 | 2464.17 | 2476 | 2406.81 | 0 |
| 1743109200 | 2471.41 | -12.15 | -0.49 | 2475.46 | 2488.62 | 2454.1 | 0 |
| 1743022800 | 2483.56 | -12.58 | -0.50 | 2504.05 | 2518.7399 | 2474.11 | 0 |
| 1742936400 | 2496.14 | 12.77 | 0.51 | 2491.19 | 2499.73 | 2478.18 | 0 |
| 1742850000 | 2483.37 | 51.02 | 2.10 | 2457.54 | 2488.67 | 2456.16 | 0 |
| 1742590800 | 2432.35 | -6.28 | -0.26 | 2425.6 | 2439.5 | 2406.76 | 0 |
| 1742504400 | 2438.63 | 3.43 | 0.14 | 2421.35 | 2455.77 | 2417.9 | 0 |
| 1742418000 | 2435.2 | 33.69 | 1.40 | 2404.73 | 2451.73 | 2395.38 | 0 |
| 1742331600 | 2401.51 | -0.98 | -0.04 | 2402.13 | 2410.63 | 2388.76 | 0 |
| 1742245200 | 2402.4899 | 28.57 | 1.20 | 2368.76 | 2414.2 | 2365.38 | 0 |
| 1741986000 | 2373.92 | 58.24 | 2.52 | 2338.59 | 2376.67 | 2332.35 | 0 |
| 1741899600 | 2315.68 | -21.17 | -0.91 | 2339.7199 | 2350.7399 | 2307.58 | 0 |
| 1741813200 | 2336.85 | 11.97 | 0.51 | 2354.18 | 2361.65 | 2311.4899 | 0 |
| 1741726800 | 2324.88 | -17.11 | -0.73 | 2339.02 | 2348.83 | 2306.81 | 0 |
| 1741640400 | 2341.9899 | -74.12 | -3.07 | 2384.09 | 2384.09 | 2312.84 | 0 |
| 1741384800 | 2416.11 | -14.44 | -0.59 | 2421.7199 | 2426.42 | 2365.34 | 0 |
| 1741298400 | 2430.55 | -49.79 | -2.01 | 2449.04 | 2463.9699 | 2414.84 | 0 |
| 1741212000 | 2480.34 | 17.03 | 0.69 | 2465.56 | 2491.2199 | 2442.4699 | 0 |
| 1741125600 | 2463.31 | -96.79 | -3.78 | 2533.6 | 2533.6 | 2438.5 | 0 |
| 1741039200 | 2560.1 | -34.01 | -1.31 | 2604.37 | 2616.01 | 2541.34 | 0 |
| 1740780000 | 2594.11 | 55.39 | 2.18 | 2545.96 | 2596.91 | 2542.31 | 0 |
| 1740693600 | 2538.7199 | 7.15 | 0.28 | 2541.23 | 2578.16 | 2533.08 | 0 |
| 1740607200 | 2531.57 | 1.66 | 0.07 | 2531.29 | 2554.52 | 2526.7399 | 0 |
| 1740520800 | 2529.91 | -13.11 | -0.52 | 2548.87 | 2559.56 | 2496.11 | 0 |
| 1740434400 | 2543.02 | 3.49 | 0.14 | 2549.45 | 2569.59 | 2525.61 | 0 |
| 1740175200 | 2539.53 | -38.09 | -1.48 | 2583.35 | 2586.18 | 2534.05 | 0 |
| 1740088800 | 2577.62 | -48.67 | -1.85 | 2623.53 | 2624.03 | 2560.3 | 0 |
| 1740002400 | 2626.29 | -5.52 | -0.21 | 2621.62 | 2630.13 | 2613.81 | 0 |
| 1739916000 | 2631.81 | 17.61 | 0.67 | 2617.32 | 2631.82 | 2612.33 | 0 |
| 1739570400 | 2614.2 | 9.12 | 0.35 | 2607.34 | 2623.41 | 2607.34 | 0 |
| 1739484000 | 2605.08 | 21.7 | 0.84 | 2592.94 | 2608.15 | 2583.02 | 0 |
| 1739397600 | 2583.38 | -10.84 | -0.42 | 2581.28 | 2586.04 | 2563.08 | 0 |
| 1739311200 | 2594.2199 | 7.45 | 0.29 | 2582.02 | 2597.88 | 2569.2399 | 0 |
| 1739224800 | 2586.77 | -22.38 | -0.86 | 2615.03 | 2617.96 | 2575.4699 | 0 |
| 1738965600 | 2609.15 | -15.96 | -0.61 | 2628.41 | 2634.23 | 2608.18 | 0 |
| 1738879200 | 2625.11 | 23.04 | 0.89 | 2616.2199 | 2625.75 | 2608.12 | 0 |
| 1738792800 | 2602.07 | 26.13 | 1.01 | 2584.39 | 2602.35 | 2573.38 | 0 |
| 1738706400 | 2575.94 | -1.53 | -0.06 | 2584.69 | 2587.1 | 2568.23 | 0 |
| 1738620000 | 2577.4699 | -18.05 | -0.70 | 2562.4699 | 2584.92 | 2537.9699 | 0 |
| 1738360800 | 2595.52 | -14.97 | -0.57 | 2619.26 | 2620.78 | 2593.2399 | 0 |
| 1738274400 | 2610.4899 | 25.93 | 1.00 | 2601.84 | 2624.4899 | 2592.86 | 0 |
| 1738188000 | 2584.56 | 0.08 | 0.00 | 2582.23 | 2606.17 | 2577.54 | 0 |
| 1738101600 | 2584.48 | 1.83 | 0.07 | 2580.34 | 2591.89 | 2569.51 | 0 |
| 1738015200 | 2582.65 | 13.58 | 0.53 | 2556.91 | 2583.41 | 2549.41 | 0 |
| 1737756000 | 2569.07 | 6.09 | 0.24 | 2554.66 | 2575.58 | 2554.18 | 0 |
| 1737669600 | 2562.98 | 20.15 | 0.79 | 2545.89 | 2566.7 | 2545.89 | 0 |
| 1737583200 | 2542.83 | -8.27 | -0.32 | 2550.7399 | 2552.41 | 2529.96 | 0 |
| 1737496800 | 2551.1 | 27.74 | 1.10 | 2536.04 | 2553.92 | 2534.51 | 0 |
| 1737151200 | 2523.36 | 27.65 | 1.11 | 2502.1 | 2527.64 | 2495.77 | 0 |
| 1737064800 | 2495.71 | 11.87 | 0.48 | 2483.4899 | 2497.88 | 2479.78 | 0 |
| 1736978400 | 2483.84 | 73.37 | 3.04 | 2452.39 | 2489.18 | 2452.39 | 0 |
| 1736892000 | 2410.4699 | 31.43 | 1.32 | 2390.41 | 2412.56 | 2385.2399 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
