Hot Features
프리미엄
DJ US Industrials Total Return (DJUSINT)
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 | 2420.68 | 26.9 | 1.12 | 2394.08 | 2422.38 | 2394.08 | 0 |
| 1732226400 | 2393.78 | 33.25 | 1.41 | 2360.66 | 2402.05 | 2360.66 | 0 |
| 1732140000 | 2360.53 | 6.48 | 0.28 | 2354.06 | 2361.81 | 2340.44 | 0 |
| 1732053600 | 2354.05 | 3.38 | 0.14 | 2350.69 | 2358.5 | 2332.7199 | 0 |
| 1731967200 | 2350.67 | 3.86 | 0.16 | 2347.41 | 2360.46 | 2345.04 | 0 |
| 1731708000 | 2346.81 | -19.97 | -0.84 | 2368.08 | 2368.08 | 2341.9 | 0 |
| 1731621600 | 2366.78 | -40.77 | -1.69 | 2407.58 | 2408.27 | 2364.43 | 0 |
| 1731535200 | 2407.55 | 3.4 | 0.14 | 2404.29 | 2421.69 | 2404.29 | 0 |
| 1731448800 | 2404.15 | -21.9 | -0.90 | 2426.05 | 2428.9899 | 2395.64 | 0 |
| 1731362400 | 2426.05 | 21.9 | 0.91 | 2404.15 | 2434.75 | 2404.15 | 0 |
| 1731103200 | 2404.15 | 19.6 | 0.82 | 2384.73 | 2412.08 | 2384.67 | 0 |
| 1731016800 | 2384.55 | -7.27 | -0.30 | 2391.94 | 2396.7199 | 2381.33 | 0 |
| 1730930400 | 2391.82 | 91.58 | 3.98 | 2300.27 | 2394.87 | 2300.27 | 0 |
| 1730844000 | 2300.2399 | 34.26 | 1.51 | 2265.98 | 2300.4899 | 2265.51 | 0 |
| 1730757600 | 2265.98 | 0.54 | 0.02 | 2268.46 | 2282.03 | 2259.54 | 0 |
| 1730494800 | 2265.44 | 3.7 | 0.16 | 2261.86 | 2284.1 | 2261.86 | 0 |
| 1730408400 | 2261.7399 | -18.69 | -0.82 | 2280.44 | 2280.44 | 2257.6 | 0 |
| 1730322000 | 2280.43 | -5.49 | -0.24 | 2285.92 | 2295.56 | 2274.48 | 0 |
| 1730235600 | 2285.92 | -5.54 | -0.24 | 2291.46 | 2292.48 | 2271.4699 | 0 |
| 1730149200 | 2291.46 | 10.9 | 0.48 | 2280.56 | 2297.8 | 2280.56 | 0 |
| 1729890000 | 2280.56 | -7.08 | -0.31 | 2287.81 | 2301.64 | 2275.88 | 0 |
| 1729803600 | 2287.64 | -8.59 | -0.37 | 2296.25 | 2296.31 | 2279.73 | 0 |
| 1729717200 | 2296.23 | -4.13 | -0.18 | 2300.36 | 2310.43 | 2282.42 | 0 |
| 1729630800 | 2300.36 | -26.31 | -1.13 | 2326.67 | 2326.67 | 2289.86 | 0 |
| 1729544400 | 2326.67 | -12.31 | -0.53 | 2339.26 | 2339.88 | 2319.16 | 0 |
| 1729285200 | 2338.98 | 6.27 | 0.27 | 2332.76 | 2340.4 | 2328.15 | 0 |
| 1729198800 | 2332.71 | -0.43 | -0.02 | 2333.14 | 2339.17 | 2327.83 | 0 |
| 1729112400 | 2333.14 | 19.4 | 0.84 | 2313.78 | 2337.76 | 2313.78 | 0 |
| 1729026000 | 2313.7399 | -13.57 | -0.58 | 2329.05 | 2334.2 | 2312.31 | 0 |
| 1728939600 | 2327.31 | 17.71 | 0.77 | 2309.6 | 2328.9699 | 2305.31 | 0 |
| 1728680400 | 2309.6 | 32.87 | 1.44 | 2276.89 | 2310.14 | 2276.89 | 0 |
| 1728594000 | 2276.73 | -13.94 | -0.61 | 2280.87 | 2283.06 | 2270.2199 | 0 |
| 1728507600 | 2290.67 | 19.8 | 0.87 | 2270.87 | 2293.13 | 2269.83 | 0 |
| 1728421200 | 2270.87 | 6.88 | 0.30 | 2263.9899 | 2274.29 | 2260.46 | 0 |
| 1728334800 | 2263.9899 | -7.4 | -0.33 | 2271.39 | 2271.51 | 2253.58 | 0 |
| 1728075600 | 2271.39 | 15.72 | 0.70 | 2257.26 | 2275.11 | 2251.75 | 0 |
| 1727989200 | 2255.67 | -9.14 | -0.40 | 2264.81 | 2264.81 | 2247.88 | 0 |
| 1727902800 | 2264.81 | -2.53 | -0.11 | 2267.4 | 2272.79 | 2254.25 | 0 |
| 1727816400 | 2267.34 | -4.79 | -0.21 | 2272.14 | 2277.39 | 2250.38 | 0 |
| 1727730000 | 2272.13 | 9.81 | 0.43 | 2262.66 | 2273.26 | 2247.58 | 0 |
| 1727470800 | 2262.32 | 1.59 | 0.07 | 2260.83 | 2277.44 | 2257.9899 | 0 |
| 1727384400 | 2260.73 | 19.57 | 0.87 | 2241.27 | 2272.38 | 2241.27 | 0 |
| 1727298000 | 2241.16 | -13.97 | -0.62 | 2255.23 | 2261.12 | 2238.67 | 0 |
| 1727211600 | 2255.13 | 8.82 | 0.39 | 2246.31 | 2256.58 | 2246.31 | 0 |
| 1727125200 | 2246.31 | 13.31 | 0.60 | 2233 | 2248.77 | 2233 | 0 |
| 1726866000 | 2233 | -14.76 | -0.66 | 2244.39 | 2244.39 | 2221.07 | 0 |
| 1726779600 | 2247.76 | 42.54 | 1.93 | 2205.2199 | 2250.52 | 2205.2199 | 0 |
| 1726693200 | 2205.2199 | -2.92 | -0.13 | 2208.14 | 2233.39 | 2202.79 | 0 |
| 1726606800 | 2208.14 | 6.77 | 0.31 | 2201.45 | 2218.36 | 2197.2 | 0 |
| 1726520400 | 2201.37 | 16.49 | 0.75 | 2184.9899 | 2205.98 | 2184.9899 | 0 |
| 1726261200 | 2184.88 | 18.71 | 0.86 | 2166.6 | 2193.95 | 2166.6 | 0 |
| 1726174800 | 2166.17 | 19.47 | 0.91 | 2146.75 | 2166.38 | 2137.36 | 0 |
| 1726088400 | 2146.7 | 7.42 | 0.35 | 2139.3 | 2148.21 | 2092.66 | 0 |
| 1726002000 | 2139.28 | 6.89 | 0.32 | 2132.4699 | 2140.14 | 2120.84 | 0 |
| 1725915600 | 2132.39 | 27.43 | 1.30 | 2105.08 | 2141.3 | 2105.08 | 0 |
| 1725656400 | 2104.96 | -24.66 | -1.16 | 2129.91 | 2145.63 | 2102.98 | 0 |
| 1725570000 | 2129.62 | -22.09 | -1.03 | 2151.7199 | 2151.7199 | 2117.82 | 0 |
| 1725483600 | 2151.71 | -0.15 | -0.01 | 2151.9 | 2160.14 | 2143.38 | 0 |
| 1725397200 | 2151.86 | -54.26 | -2.46 | 2206.64 | 2206.64 | 2144.11 | 0 |
| 1725051600 | 2206.12 | 24.06 | 1.10 | 2182.64 | 2207.38 | 2174.69 | 0 |
| 1724965200 | 2182.06 | 15.79 | 0.73 | 2166.3 | 2201.46 | 2166.3 | 0 |
| 1724878800 | 2166.27 | -4.35 | -0.20 | 2170.7199 | 2181.35 | 2157.34 | 0 |
| 1724792400 | 2170.62 | -1.98 | -0.09 | 2172.62 | 2172.62 | 2161.18 | 0 |
| 1724706000 | 2172.6 | 0.05 | 0.00 | 2172.7 | 2188.31 | 2170.18 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
