Hot Features
프리미엄
DJ US Industrials Total Return (DJUSINT)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 2384.45 | 46.01 | 1.97 | 2338.7 | 2384.81 | 2338.7 | 0 |
| 1737151200 | 2338.44 | 15.54 | 0.67 | 2323.12 | 2347.73 | 2323.12 | 0 |
| 1737064800 | 2322.9 | 23.32 | 1.01 | 2299.93 | 2326.96 | 2299.93 | 0 |
| 1736978400 | 2299.58 | 18.09 | 0.79 | 2281.5 | 2319.2199 | 2281.5 | 0 |
| 1736892000 | 2281.4899 | 30.41 | 1.35 | 2251.08 | 2284.73 | 2251.08 | 0 |
| 1736805600 | 2251.08 | 22.7 | 1.02 | 2228.38 | 2251.79 | 2209.44 | 0 |
| 1736546400 | 2228.38 | -35.05 | -1.55 | 2263.44 | 2263.44 | 2222.7399 | 0 |
| 1736373600 | 2263.43 | 8.45 | 0.37 | 2254.98 | 2264.76 | 2236.04 | 0 |
| 1736287200 | 2254.98 | -7.11 | -0.31 | 2262.12 | 2273.6 | 2246.39 | 0 |
| 1736200800 | 2262.09 | -2.88 | -0.13 | 2264.9899 | 2286.37 | 2258.26 | 0 |
| 1735941600 | 2264.9699 | 29 | 1.30 | 2235.98 | 2268.33 | 2235.98 | 0 |
| 1735855200 | 2235.9699 | -8.97 | -0.40 | 2245.03 | 2265.4699 | 2226.56 | 0 |
| 1735682400 | 2244.94 | -1.17 | -0.05 | 2246.4699 | 2258.2 | 2238.71 | 0 |
| 1735596000 | 2246.11 | -22.96 | -1.01 | 2269.07 | 2269.07 | 2225.61 | 0 |
| 1735336800 | 2269.07 | -20.93 | -0.91 | 2290.13 | 2290.13 | 2257.02 | 0 |
| 1735250400 | 2290 | 2.51 | 0.11 | 2287.4899 | 2294.43 | 2277.04 | 0 |
| 1735077600 | 2287.4899 | 18.8 | 0.83 | 2268.69 | 2287.64 | 2265.1 | 0 |
| 1734991200 | 2268.69 | -4.05 | -0.18 | 2272.88 | 2272.88 | 2250.33 | 0 |
| 1734732000 | 2272.7399 | 22.6 | 1.00 | 2250.94 | 2289.36 | 2239.1 | 0 |
| 1734645600 | 2250.14 | 1.62 | 0.07 | 2248.52 | 2282.48 | 2248.5 | 0 |
| 1734559200 | 2248.52 | -73.85 | -3.18 | 2322.37 | 2331.53 | 2247.69 | 0 |
| 1734472800 | 2322.37 | -23.65 | -1.01 | 2346.11 | 2346.11 | 2317.25 | 0 |
| 1734386400 | 2346.02 | 2.16 | 0.09 | 2343.88 | 2355.34 | 2338.48 | 0 |
| 1734127200 | 2343.86 | -6.63 | -0.28 | 2350.84 | 2355.62 | 2340.17 | 0 |
| 1734040800 | 2350.4899 | -15.21 | -0.64 | 2365.71 | 2365.71 | 2348.89 | 0 |
| 1733954400 | 2365.7 | 4.87 | 0.21 | 2360.83 | 2376.76 | 2360.83 | 0 |
| 1733868000 | 2360.83 | -10.56 | -0.45 | 2371.4 | 2372.2399 | 2350.02 | 0 |
| 1733781600 | 2371.39 | -23.9 | -1.00 | 2395.81 | 2398.69 | 2371.05 | 0 |
| 1733522400 | 2395.29 | -1.2 | -0.05 | 2396.7399 | 2410.3 | 2390.93 | 0 |
| 1733436000 | 2396.4899 | -25.72 | -1.06 | 2422.2199 | 2422.2199 | 2395.62 | 0 |
| 1733349600 | 2422.21 | 10.55 | 0.44 | 2411.7199 | 2423.51 | 2408.34 | 0 |
| 1733263200 | 2411.66 | -12.74 | -0.53 | 2424.41 | 2425.21 | 2401.87 | 0 |
| 1733176800 | 2424.4 | -12.57 | -0.52 | 2437.52 | 2440.6 | 2419.76 | 0 |
| 1732917600 | 2436.9699 | 10.62 | 0.44 | 2426.59 | 2443.75 | 2426.59 | 0 |
| 1732744800 | 2426.35 | -10.23 | -0.42 | 2439.63 | 2447.88 | 2424.5 | 0 |
| 1732658400 | 2436.58 | 0.16 | 0.01 | 2436.46 | 2439.55 | 2424.98 | 0 |
| 1732572000 | 2436.42 | 15.74 | 0.65 | 2420.71 | 2445.86 | 2420.71 | 0 |
| 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 |
