Hot Features
프리미엄
DJ US Telecommunications Total Return (DJUSTLT)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 638.24 | 5.32 | 0.84 | 632.91999 | 639.14 | 630.9 | 0 |
| 1732572000 | 632.91999 | 4.96 | 0.79 | 627.96 | 634.11 | 627.96 | 0 |
| 1732312800 | 627.96 | 6.68 | 1.08 | 621.77 | 630.23 | 620.23 | 0 |
| 1732226400 | 621.28 | 3.75 | 0.61 | 617.53 | 624.26 | 615.25 | 0 |
| 1732140000 | 617.53 | 4.04 | 0.66 | 613.49 | 618.47 | 613.29999 | 0 |
| 1732053600 | 613.49 | -6.82 | -1.10 | 620.30999 | 620.30999 | 612.97 | 0 |
| 1731967200 | 620.30999 | 7.26 | 1.18 | 613.04999 | 623.92999 | 613.04999 | 0 |
| 1731708000 | 613.04999 | 7.1 | 1.17 | 605.95 | 614.38 | 604.13 | 0 |
| 1731621600 | 605.95 | -4 | -0.66 | 609.95 | 612.38 | 605.7 | 0 |
| 1731535200 | 609.95 | 6.95 | 1.15 | 603 | 610.88 | 603 | 0 |
| 1731448800 | 603 | -1.38 | -0.23 | 604.38 | 604.79 | 597.02 | 0 |
| 1731362400 | 604.38 | 1.42 | 0.24 | 602.96 | 608.39 | 601.9 | 0 |
| 1731103200 | 602.96 | 4.75 | 0.79 | 598.21 | 606.11 | 598.21 | 0 |
| 1731016800 | 598.21 | -6.5 | -1.07 | 604.71 | 604.71 | 596.33 | 0 |
| 1730930400 | 604.71 | 5.36 | 0.89 | 603.69 | 606.24 | 599.71 | 0 |
| 1730844000 | 599.35 | 4.08 | 0.69 | 595.27 | 600.16999 | 593.99 | 0 |
| 1730757600 | 595.27 | -3.16 | -0.53 | 598.42999 | 602.41 | 592.6 | 0 |
| 1730494800 | 598.42999 | -8.12 | -1.34 | 606.54999 | 610.16 | 597.62 | 0 |
| 1730408400 | 606.54999 | 9.91 | 1.66 | 597.27 | 610.04 | 597.27 | 0 |
| 1730322000 | 596.64 | -3.93 | -0.65 | 599.53 | 601.61 | 595.39 | 0 |
| 1730235600 | 600.57 | -2.08 | -0.35 | 602.65 | 604.34 | 599.39 | 0 |
| 1730149200 | 602.65 | 4.9 | 0.82 | 597.75 | 603.24 | 597.75 | 0 |
| 1729890000 | 597.75 | -10.94 | -1.80 | 608.69 | 611.62 | 597.48 | 0 |
| 1729803600 | 608.69 | -0.05 | -0.01 | 608.74 | 609.54 | 602.61 | 0 |
| 1729717200 | 608.74 | 18.39 | 3.12 | 590.35 | 609.37 | 587.97 | 0 |
| 1729630800 | 590.35 | -16.34 | -2.69 | 606.69 | 606.69 | 583.88 | 0 |
| 1729544400 | 606.69 | -3.71 | -0.61 | 610.64 | 612.73 | 605.87 | 0 |
| 1729285200 | 610.4 | 2.7 | 0.44 | 607.7 | 613.16999 | 605.65 | 0 |
| 1729198800 | 607.7 | 1.25 | 0.21 | 606.45 | 608.73 | 604.5 | 0 |
| 1729112400 | 606.45 | 4.71 | 0.78 | 601.74 | 606.66999 | 600.92999 | 0 |
| 1729026000 | 601.74 | 6.33 | 1.06 | 595.41 | 604.38 | 595.41 | 0 |
| 1728939600 | 595.41 | 1.88 | 0.32 | 593.53 | 597.19 | 593.21 | 0 |
| 1728680400 | 593.53 | 2.75 | 0.47 | 592.35 | 595.38 | 590.89 | 0 |
| 1728594000 | 590.78 | -7.17 | -1.20 | 604.32 | 604.32 | 590.12 | 0 |
| 1728507600 | 597.95 | 1.78 | 0.30 | 596.16999 | 600.07 | 594.83 | 0 |
| 1728421200 | 596.16999 | 3.54 | 0.60 | 592.63 | 597.89 | 592.63 | 0 |
| 1728334800 | 592.63 | -3.09 | -0.52 | 595.72 | 595.72 | 591.77 | 0 |
| 1728075600 | 595.72 | -3.06 | -0.51 | 589.79999 | 596.54 | 588.04 | 0 |
| 1727989200 | 598.78 | -4.3 | -0.71 | 603.08 | 603.08 | 597.27 | 0 |
| 1727902800 | 603.08 | 0.98 | 0.16 | 602.1 | 604.27 | 599.24 | 0 |
| 1727816400 | 602.1 | 2.68 | 0.45 | 599.41999 | 602.23 | 595.1 | 0 |
| 1727730000 | 599.41999 | 1.76 | 0.29 | 597.66 | 601.75 | 595.19 | 0 |
| 1727470800 | 597.66 | 5.09 | 0.86 | 592.57 | 598.73 | 592.30999 | 0 |
| 1727384400 | 592.57 | 1.26 | 0.21 | 591.30999 | 595.33 | 589.1 | 0 |
| 1727298000 | 591.30999 | 0.32 | 0.05 | 590.99 | 594.07 | 590.1 | 0 |
| 1727211600 | 590.99 | 2.43 | 0.41 | 588.55999 | 593.25 | 585.72 | 0 |
| 1727125200 | 588.55999 | 1.11 | 0.19 | 587.45 | 590.25 | 584.42999 | 0 |
| 1726866000 | 587.45 | 3.75 | 0.64 | 583.7 | 587.92999 | 580.79999 | 0 |
| 1726779600 | 583.7 | -1.12 | -0.19 | 584.82 | 586.47 | 578.08 | 0 |
| 1726693200 | 584.82 | -5.68 | -0.96 | 590.5 | 594.11 | 583.58 | 0 |
| 1726606800 | 590.5 | -11.81 | -1.96 | 602.30999 | 602.30999 | 588.79 | 0 |
| 1726520400 | 602.30999 | 10.88 | 1.84 | 591.42999 | 602.99 | 591.42999 | 0 |
| 1726261200 | 591.42999 | 4.11 | 0.70 | 587.59 | 591.54 | 583.74 | 0 |
| 1726174800 | 587.32 | 4.1 | 0.70 | 583.22 | 587.66999 | 579.54999 | 0 |
| 1726088400 | 583.22 | -0.1 | -0.02 | 583.32 | 583.54999 | 574.99 | 0 |
| 1726002000 | 583.32 | 7.74 | 1.34 | 575.58 | 583.79999 | 572.34 | 0 |
| 1725915600 | 575.58 | 15.2 | 2.71 | 560.38 | 576.22 | 560.38 | 0 |
| 1725656400 | 560.38 | -0.54 | -0.10 | 560.91999 | 565.36 | 559.6 | 0 |
| 1725570000 | 560.91999 | -2.34 | -0.42 | 563.26 | 565.67999 | 558.38 | 0 |
| 1725483600 | 563.26 | -4.7 | -0.83 | 567.96 | 574.19 | 559.52 | 0 |
| 1725397200 | 567.96 | 12.23 | 2.20 | 555.73 | 568.13 | 555.73 | 0 |
| 1725051600 | 555.73 | 3.81 | 0.69 | 552.36 | 556.4 | 550.13 | 0 |
| 1724965200 | 551.91999 | -2.74 | -0.49 | 554.66 | 554.91999 | 550.27 | 0 |
| 1724878800 | 554.66 | -0.1 | -0.02 | 554.76 | 558.09 | 553.5 | 0 |
| 1724792400 | 554.76 | 1.02 | 0.18 | 553.74 | 555.4 | 552.30999 | 0 |
