Hot Features
프리미엄
DJ US Semiconductors Total Return (DJUSSCT)
DOWI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 25767.67 | 379.91 | 1.50 | 25389.21 | 25934.91 | 25124.88 | 0 |
| 1741125600 | 25387.76 | 257.47 | 1.02 | 25132.7 | 26104.81 | 24360.89 | 0 |
| 1741039200 | 25130.29 | -1 | -6.56 | 26895.46 | 26926.67 | 24825.11 | 0 |
| 1740780000 | 26895.46 | 732.6 | 2.80 | 26162.92 | 26907.83 | 25590.17 | 0 |
| 1740693600 | 26162.86 | -2 | -7.36 | 28241.14 | 28780.36 | 26151.73 | 0 |
| 1740607200 | 28241.14 | 877.05 | 3.21 | 27933.44 | 28588.69 | 27761.07 | 0 |
| 1740520800 | 27364.09 | -726.2 | -2.59 | 28034.25 | 28038.04 | 27099.98 | 0 |
| 1740434400 | 28090.29 | -911.7 | -3.14 | 29004.92 | 29502.19 | 28072.95 | 0 |
| 1740175200 | 29001.99 | -1 | -3.73 | 30112.09 | 30273.27 | 28940.54 | 0 |
| 1740088800 | 30125.99 | 100.21 | 0.33 | 30027.4 | 30230.2 | 29604.04 | 0 |
| 1740002400 | 30025.78 | 133.55 | 0.45 | 29892.23 | 30215.57 | 29579.56 | 0 |
| 1739916000 | 29892.23 | 199.14 | 0.67 | 29693.09 | 30334.91 | 29686.29 | 0 |
| 1739570400 | 29693.09 | 357.16 | 1.22 | 29336.03 | 29735.94 | 29306.78 | 0 |
| 1739484000 | 29335.93 | 599.96 | 2.09 | 28735.97 | 29428.9 | 28735.97 | 0 |
| 1739397600 | 28735.97 | -167.25 | -0.58 | 28903.22 | 28903.22 | 28264.05 | 0 |
| 1739311200 | 28903.22 | -94.02 | -0.32 | 28997.24 | 29121.64 | 28644.59 | 0 |
| 1739224800 | 28997.24 | 777.15 | 2.75 | 28220.09 | 29183.53 | 28220.09 | 0 |
| 1738965600 | 28220.09 | -147.54 | -0.52 | 28367.63 | 28656.88 | 27936.39 | 0 |
| 1738879200 | 28367.63 | 417.84 | 1.49 | 27949.79 | 28376.95 | 27893.56 | 0 |
| 1738792800 | 27949.79 | 1 | 3.87 | 26908 | 27987.33 | 26908 | 0 |
| 1738706400 | 26908 | 407.21 | 1.54 | 26500.79 | 27208.58 | 26476.38 | 0 |
| 1738620000 | 26500.79 | -599.54 | -2.21 | 27100.33 | 27100.33 | 25949.71 | 0 |
| 1738360800 | 27100.33 | -459.72 | -1.67 | 27566.13 | 28346.57 | 26965.02 | 0 |
| 1738274400 | 27560.05 | 493.28 | 1.82 | 27066.77 | 27577.42 | 26725.69 | 0 |
| 1738188000 | 27066.77 | -595.76 | -2.15 | 27662.6 | 27662.6 | 26508.59 | 0 |
| 1738101600 | 27662.53 | 1 | 4.99 | 26347.73 | 27662.53 | 25932.78 | 0 |
| 1738015200 | 26347.73 | -4 | -13.97 | 30624.8 | 30624.8 | 25993.44 | 0 |
| 1737756000 | 30624.8 | -660.55 | -2.11 | 31285.35 | 31518.91 | 30465.44 | 0 |
| 1737669600 | 31285.35 | -12.14 | -0.04 | 31297.49 | 31297.49 | 30663.42 | 0 |
| 1737583200 | 31297.49 | 854.65 | 2.81 | 30442.84 | 31555.7 | 30442.84 | 0 |
| 1737496800 | 30442.84 | 524.7 | 1.75 | 29918.14 | 30667.08 | 29877.31 | 0 |
| 1737151200 | 29918.14 | 912.47 | 3.15 | 29005.67 | 29992.06 | 29005.67 | 0 |
| 1737064800 | 29005.67 | -302.53 | -1.03 | 29308.2 | 29893.4 | 28998.81 | 0 |
| 1736978400 | 29308.2 | 796.69 | 2.79 | 28511.51 | 29362.25 | 28511.51 | 0 |
| 1736892000 | 28511.51 | -124.36 | -0.43 | 28635.87 | 29174.96 | 28188.7 | 0 |
| 1736805600 | 28635.87 | -297.28 | -1.03 | 28933.15 | 28933.15 | 28013.25 | 0 |
| 1736546400 | 28933.15 | -809.43 | -2.72 | 29742.84 | 29742.84 | 28630.69 | 0 |
| 1736373600 | 29742.58 | -72.03 | -0.24 | 29814.61 | 30222.93 | 29328.79 | 0 |
| 1736287200 | 29814.61 | -1 | -4.24 | 31133.88 | 31711.88 | 29745.64 | 0 |
| 1736200800 | 31133.88 | 884.7 | 2.92 | 30249.18 | 31603.23 | 30249.18 | 0 |
| 1735941600 | 30249.18 | 965.03 | 3.30 | 29284.15 | 30317.01 | 29284.15 | 0 |
| 1735855200 | 29284.15 | 522.47 | 1.82 | 28761.68 | 29546.86 | 28761.68 | 0 |
| 1735682400 | 28761.68 | -508.29 | -1.74 | 29270.27 | 29361.2 | 28694.23 | 0 |
| 1735596000 | 29269.97 | -240.13 | -0.81 | 28954.94 | 29719.52 | 28801.76 | 0 |
| 1735336800 | 29510.1 | -483.66 | -1.61 | 29993.76 | 29993.76 | 29047.68 | 0 |
| 1735250400 | 29993.76 | 73.49 | 0.25 | 29920.27 | 30138.6 | 29607.03 | 0 |
| 1735077600 | 29920.27 | 298.76 | 1.01 | 29621.51 | 30046.77 | 29621.51 | 0 |
| 1734991200 | 29621.51 | 1 | 3.72 | 28571.52 | 29637.17 | 28571.52 | 0 |
| 1734732000 | 28558.03 | 643.34 | 2.30 | 27914.69 | 28897.5 | 27636.34 | 0 |
| 1734645600 | 27914.69 | -85.48 | -0.31 | 28000.17 | 28497.63 | 27837.17 | 0 |
| 1734559200 | 28000.17 | -828.26 | -2.87 | 28828.43 | 29559.45 | 27831.1 | 0 |
| 1734472800 | 28828.43 | -496.69 | -1.69 | 29325.21 | 29325.21 | 28320.16 | 0 |
| 1734386400 | 29325.12 | 367.84 | 1.27 | 28957.28 | 29442.69 | 28707.87 | 0 |
| 1734127200 | 28957.28 | 672.6 | 2.38 | 28284.68 | 29460.71 | 28284.68 | 0 |
| 1734040800 | 28284.68 | -353.62 | -1.23 | 28638.3 | 28638.3 | 28013.17 | 0 |
| 1733954400 | 28638.3 | 921.08 | 3.32 | 27718.68 | 28799.11 | 27718.68 | 0 |
| 1733868000 | 27717.22 | -787.48 | -2.76 | 28504.7 | 28757.14 | 27544.85 | 0 |
| 1733781600 | 28504.7 | -484.07 | -1.67 | 28475.77 | 28744.9 | 28275.47 | 0 |
| 1733522400 | 28988.77 | -82.73 | -0.28 | 29071.5 | 29231.08 | 28743.53 | 0 |
