Hot Features
프리미엄
DJ US Industrial Transportation (DJUSIT)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1652.01 | -2.65 | -0.16 | 1655.43 | 1658.18 | 1641.2 | 21660165 |
| 1732053600 | 1654.66 | -14.19 | -0.85 | 1661.25 | 1661.83 | 1651.02 | 25390728 |
| 1731967200 | 1668.85 | -0.56 | -0.03 | 1668.29 | 1678.91 | 1663.66 | 22593864 |
| 1731708000 | 1669.41 | -10.04 | -0.60 | 1675.31 | 1685.23 | 1664.95 | 27842418 |
| 1731621600 | 1679.45 | -20.35 | -1.20 | 1697.7 | 1702.75 | 1678.19 | 31178721 |
| 1731535200 | 1699.8 | 14.98 | 0.89 | 1685.41 | 1704.85 | 1679.97 | 28316594 |
| 1731448800 | 1684.82 | -22.61 | -1.32 | 1707.19 | 1707.19 | 1683.26 | 29764859 |
| 1731362400 | 1707.43 | 10.58 | 0.62 | 1699.84 | 1727.14 | 1699.84 | 31342503 |
| 1731103200 | 1696.85 | 4.22 | 0.25 | 1692.14 | 1708.4 | 1685.38 | 31479747 |
| 1731016800 | 1692.63 | -26.63 | -1.55 | 1721.8 | 1721.8 | 1692.21 | 41633335 |
| 1730930400 | 1719.26 | 89.97 | 5.52 | 1646.65 | 1724.09 | 1646.65 | 63760658 |
| 1730844000 | 1629.29 | 25.39 | 1.58 | 1605.06 | 1629.54 | 1601.69 | 24359401 |
| 1730757600 | 1603.9 | -6.44 | -0.40 | 1608.74 | 1617.13 | 1599.3599 | 28093534 |
| 1730494800 | 1610.34 | -1.4 | -0.09 | 1615.45 | 1627.16 | 1609.46 | 27637705 |
| 1730408400 | 1611.74 | -7.62 | -0.47 | 1615.23 | 1625.32 | 1609.06 | 34173314 |
| 1730322000 | 1619.3599 | 7.22 | 0.45 | 1609.8 | 1637.72 | 1607.46 | 35324332 |
| 1730235600 | 1612.14 | -3.87 | -0.24 | 1614.25 | 1627.24 | 1607.04 | 30641605 |
| 1730149200 | 1616.01 | 7.78 | 0.48 | 1611.31 | 1620.3599 | 1610.44 | 24743255 |
| 1729890000 | 1608.23 | 5.71 | 0.36 | 1605.88 | 1619.2 | 1605.3599 | 35047425 |
| 1729803600 | 1602.52 | -3.54 | -0.22 | 1619.79 | 1630.55 | 1589.48 | 47260302 |
| 1729717200 | 1606.06 | -12.81 | -0.79 | 1611.55 | 1616.41 | 1599.05 | 34925593 |
| 1729630800 | 1618.8699 | 12.06 | 0.75 | 1604.28 | 1624.07 | 1600.45 | 29672563 |
| 1729544400 | 1606.81 | -28.99 | -1.77 | 1634.44 | 1634.44 | 1604.63 | 28797843 |
| 1729285200 | 1635.8 | 11.64 | 0.72 | 1625.21 | 1637.23 | 1623.4 | 39181795 |
| 1729198800 | 1624.16 | -34.42 | -2.08 | 1649.07 | 1649.07 | 1620.73 | 46057581 |
| 1729112400 | 1658.58 | 19.09 | 1.16 | 1645.14 | 1674.14 | 1645.14 | 38578126 |
| 1729026000 | 1639.49 | -3.07 | -0.19 | 1643.09 | 1660.26 | 1638.22 | 31417598 |
| 1728939600 | 1642.56 | 13.74 | 0.84 | 1626.67 | 1644.17 | 1619.28 | 25243415 |
| 1728680400 | 1628.82 | 26.26 | 1.64 | 1607.42 | 1629.72 | 1607.42 | 22535137 |
| 1728594000 | 1602.56 | 5.31 | 0.33 | 1595.9 | 1604.23 | 1590.99 | 27143648 |
| 1728507600 | 1597.25 | 12.99 | 0.82 | 1589.24 | 1601.33 | 1585.3699 | 24433890 |
| 1728421200 | 1584.26 | 7.51 | 0.48 | 1580.25 | 1589.28 | 1576.91 | 23952617 |
| 1728334800 | 1576.75 | -12.79 | -0.80 | 1586.29 | 1586.29 | 1567.32 | 23747829 |
| 1728075600 | 1589.54 | 0.23 | 0.01 | 1600.1199 | 1610.05 | 1578.84 | 27793438 |
| 1727989200 | 1589.31 | -20.33 | -1.26 | 1605.27 | 1605.27 | 1584.78 | 30569484 |
| 1727902800 | 1609.64 | -11.81 | -0.73 | 1619.73 | 1627.19 | 1606.33 | 21342272 |
| 1727816400 | 1621.45 | -17.22 | -1.05 | 1635.38 | 1635.94 | 1608.34 | 28888148 |
| 1727730000 | 1638.67 | 14.83 | 0.91 | 1625.51 | 1646.69 | 1625.06 | 32552215 |
| 1727470800 | 1623.84 | 12.9 | 0.80 | 1618.19 | 1642.53 | 1618.19 | 28113578 |
| 1727384400 | 1610.94 | -0.11 | -0.01 | 1617.1099 | 1631.72 | 1606.16 | 25120211 |
| 1727298000 | 1611.05 | -12.37 | -0.76 | 1621.13 | 1626.05 | 1606.66 | 26554627 |
| 1727211600 | 1623.42 | 23.55 | 1.47 | 1603.34 | 1623.75 | 1598.79 | 29130836 |
| 1727125200 | 1599.8699 | -1.42 | -0.09 | 1604.52 | 1606.1 | 1591.44 | 31738076 |
| 1726866000 | 1601.29 | -56.14 | -3.39 | 1656.32 | 1656.32 | 1589.71 | 93455895 |
| 1726779600 | 1657.43 | 15.8 | 0.96 | 1655.53 | 1671.58 | 1652.41 | 34451139 |
| 1726693200 | 1641.63 | 0.91 | 0.06 | 1642.8 | 1657.8699 | 1636.97 | 24812851 |
| 1726606800 | 1640.72 | 13.66 | 0.84 | 1633.65 | 1652.69 | 1633.49 | 21688861 |
| 1726520400 | 1627.06 | 15.77 | 0.98 | 1617.96 | 1636.13 | 1616.56 | 22544929 |
| 1726261200 | 1611.29 | -3.46 | -0.21 | 1619.9 | 1626.72 | 1605.65 | 27176680 |
| 1726174800 | 1614.75 | 7.61 | 0.47 | 1608.65 | 1616.26 | 1595.15 | 31060495 |
| 1726088400 | 1607.14 | -15.4 | -0.95 | 1615.45 | 1616.38 | 1575.69 | 26215323 |
| 1726002000 | 1622.54 | 4.08 | 0.25 | 1620.8699 | 1624.35 | 1606.45 | 23291720 |
| 1725915600 | 1618.46 | 17.76 | 1.11 | 1603.03 | 1624.06 | 1603.03 | 27060723 |
| 1725656400 | 1600.7 | -12.7 | -0.79 | 1612.83 | 1623.52 | 1597.19 | 26029795 |
| 1725570000 | 1613.4 | -38.3 | -2.32 | 1644.07 | 1644.99 | 1602.78 | 30258865 |
| 1725483600 | 1651.7 | 12.79 | 0.78 | 1645.01 | 1657.92 | 1636.19 | 25550764 |
| 1725397200 | 1638.91 | -6.91 | -0.42 | 1641.89 | 1646.26 | 1629.3699 | 31425022 |
| 1725051600 | 1645.82 | 16.73 | 1.03 | 1628.45 | 1646.78 | 1622.26 | 27862159 |
| 1724965200 | 1629.09 | 0.12 | 0.01 | 1635.5 | 1642.53 | 1625.3 | 21472840 |
| 1724878800 | 1628.97 | 6.22 | 0.38 | 1623.18 | 1638.91 | 1618.7 | 22793641 |
| 1724792400 | 1622.75 | -3.86 | -0.24 | 1626.27 | 1628.48 | 1610.42 | 21333565 |
| 1724706000 | 1626.6099 | 0 | 0.00 | 1630.8699 | 1636.39 | 1623.8 | 19533098 |
| 1724446800 | 1626.6099 | 19.07 | 1.19 | 1614.14 | 1630.56 | 1614.14 | 24272758 |
| 1724360400 | 1607.54 | -10.26 | -0.63 | 1619.16 | 1624.09 | 1599.29 | 27569855 |
| 1724274000 | 1617.8 | 7.81 | 0.49 | 1618.53 | 1622.49 | 1610.81 | 21576672 |
