DJ US Value【DJUSVA】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
지수
DOWI
DJ US Value (DJUSVA)
DJ US Value (DJUSVA) 과거

DJ US Value (DJUSVA)

4,797.04

-8.28

(-0.17%)

마감 16 2월 6:00AM

실시간 데이터

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739570400	4797.04	-8.28	-0.17	4814.53	4828.32	4794.82	0
1739484000	4805.32	39.58	0.83	4780.85	4809.66	4772.15	0
1739397600	4765.74	-26.06	-0.54	4754.58	4775.77	4743.62	0
1739311200	4791.8	22.31	0.47	4759.7	4793.2	4750.88	0
1739224800	4769.49	14.63	0.31	4773.06	4776.16	4746.84	0
1738965600	4754.86	-27.55	-0.58	4789.4799	4796.7299	4753.03	0
1738879200	4782.41	1.08	0.02	4801.91	4802.5	4760.28	0
1738792800	4781.33	35.63	0.75	4756.99	4782.5	4735.9799	0
1738706400	4745.7	5.27	0.11	4730.13	4753.29	4723.54	0
1738620000	4740.43	-20.29	-0.43	4703.84	4758.35	4681.27	0
1738360800	4760.72	-34.56	-0.72	4788.31	4802.24	4753.71	0
1738274400	4795.28	40.14	0.84	4780.26	4809.16	4766.66	0
1738188000	4755.14	-4.67	-0.10	4762.4	4792.05	4747.79	0
1738101600	4759.81	-36.52	-0.76	4786.74	4792	4751.4399	0
1738015200	4796.33	21.02	0.44	4761.7	4797.47	4757.2299	0
1737756000	4775.31	-6.03	-0.13	4772.62	4789.57	4767.38	0
1737669600	4781.34	34.53	0.73	4751.9	4781.36	4748.56	0
1737583200	4746.81	-25.84	-0.54	4779.1899	4779.1899	4745.74	0
1737496800	4772.65	53.24	1.13	4738.67	4774.24	4738.67	0
1737151200	4719.41	27.98	0.60	4711.37	4729.92	4703.36	0
1737064800	4691.43	32.17	0.69	4656.03	4695.71	4648.53	0
1736978400	4659.26	55.61	1.21	4663.01	4675.41	4645.58	0
1736892000	4603.65	39.14	0.86	4579.88	4604.24	4564.09	0
1736805600	4564.51	35.77	0.79	4518.66	4565.96	4517.82	0
1736546400	4528.74	-71.53	-1.55	4575.9	4578.01	4522.49	0
1736373600	4600.27	5.11	0.11	4582.25	4601.15	4556.16	0
1736287200	4595.16	-2.81	-0.06	4617.11	4632.31	4581.07	0
1736200800	4597.97	-14.63	-0.32	4623.72	4647.99	4592.57	0
1735941600	4612.6	33.45	0.73	4597.25	4617.85	4574.87	0
1735855200	4579.15	-5.73	-0.12	4609.06	4623.71	4560.58	0
1735682400	4584.88	13.26	0.29	4580.79	4599.31	4565.54	0
1735596000	4571.62	-43.07	-0.93	4586.22	4588.49	4542.71	0
1735336800	4614.6899	-28.42	-0.61	4614.37	4648.1	4595.81	0
1735250400	4643.11	5.99	0.13	4619.7	4647.08	4617.28	0
1735077600	4637.12	37.87	0.82	4598.4799	4637.15	4594.96	0
1734991200	4599.25	9.34	0.20	4575.78	4602.81	4554.11	0
1734732000	4589.91	54.21	1.20	4526.66	4617.17	4523.65	0
1734645600	4535.7	-17.61	-0.39	4572.83	4595.09	4534.87	0
1734559200	4553.31	-123.64	-2.64	4673.43	4686.31	4551.7299	0
1734472800	4676.95	-23.15	-0.49	4680.75	4691.42	4665.12	0
1734386400	4700.1	-27.84	-0.59	4727.46	4734.88	4696.62	0
1734127200	4727.9399	-13.39	-0.28	4736.91	4741.4	4718.09	0
1734040800	4741.33	-15.87	-0.33	4761.86	4766	4741.05	0
1733954400	4757.2	-12.67	-0.27	4781.77	4784.39	4756.12	0
1733868000	4769.87	-29.13	-0.61	4789.38	4792.32	4756.05	0
1733781600	4799	-32.54	-0.67	4838.46	4842.79	4797.53	0
1733522400	4831.54	-12.52	-0.26	4851.66	4858.09	4825.55	0
1733436000	4844.06	-0.28	-0.01	4847.86	4864.9	4843.21	0
1733349600	4844.34	-18.71	-0.38	4859.22	4861.38	4828.03	0
1733263200	4863.05	-25.35	-0.52	4899.6	4901.5	4862.27	0
1733176800	4888.4	-32.89	-0.67	4924.17	4924.78	4878.56	0
1732917600	4921.29	8.44	0.17	4919.43	4937.47	4919.07	0
1732744800	4912.85	-3.72	-0.08	4925.13	4940.2	4909.75	0
1732658400	4916.57	0.99	0.02	4912.75	4920.26	4889.75	0
1732572000	4915.58	29.41	0.60	4914.4799	4935.6899	4905.43	0
1732312800	4886.17	43.7	0.90	4851.77	4889.67	4851.77	0
1732226400	4842.47	60.37	1.26	4795.64	4851.9	4785.38	0
1732140000	4782.1	-0.17	-0.00	4781.54	4785.88	4755.97	0
1732053600	4782.27	-14.83	-0.31	4767.27	4792.02	4750.66	0
1731967200	4797.1	23.46	0.49	4776.78	4804.21	4773.59	0

Reality Racing (CE)

Tianqi Lithium (PK)

Hargreave Hale Aim Vct

Intracom Constructions T...

Kraig Biocraft Laborator... (QB)

Total Energy Services

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관