Hot Features
프리미엄
DJ US SmallCap Value (DJUSVS)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1741813200 | 4626.6899 | 1.43 | 0.03 | 4663.96 | 4681.52 | 4591.49 | 0 |
| 1741726800 | 4625.26 | -22.67 | -0.49 | 4650.46 | 4671.29 | 4585.37 | 0 |
| 1741640400 | 4647.93 | -105.05 | -2.21 | 4704.93 | 4731.76 | 4608.91 | 0 |
| 1741384800 | 4752.9799 | 36.82 | 0.78 | 4712.42 | 4766.74 | 4662.17 | 0 |
| 1741298400 | 4716.16 | -83.92 | -1.75 | 4748.43 | 4777.7299 | 4699.9799 | 0 |
| 1741212000 | 4800.08 | 50.49 | 1.06 | 4746.11 | 4812.5 | 4720.31 | 0 |
| 1741125600 | 4749.59 | -102.36 | -2.11 | 4805.26 | 4831.06 | 4708.43 | 0 |
| 1741039200 | 4851.95 | -101.75 | -2.05 | 4966.09 | 4986.1899 | 4826 | 0 |
| 1740780000 | 4953.7 | 39.68 | 0.81 | 4902.54 | 4953.7299 | 4886.41 | 0 |
| 1740693600 | 4914.02 | -65.31 | -1.31 | 4979.2299 | 4994.35 | 4912.53 | 0 |
| 1740607200 | 4979.33 | 14.08 | 0.28 | 4982.58 | 5024.56 | 4962.58 | 0 |
| 1740520800 | 4965.25 | 2.58 | 0.05 | 4965.38 | 4987.61 | 4918.92 | 0 |
| 1740434400 | 4962.67 | -2.35 | -0.05 | 4984.8 | 4990.81 | 4928.59 | 0 |
| 1740175200 | 4965.02 | -100.98 | -1.99 | 5080.54 | 5081.66 | 4948.92 | 0 |
| 1740088800 | 5066 | -34.18 | -0.67 | 5087.68 | 5089.06 | 5029.64 | 0 |
| 1740002400 | 5100.18 | -21.9 | -0.43 | 5083.64 | 5110.32 | 5075.5 | 0 |
| 1739916000 | 5122.08 | 38.97 | 0.77 | 5091.41 | 5123.03 | 5084.33 | 0 |
| 1739570400 | 5083.11 | 14.97 | 0.30 | 5087.3 | 5106.87 | 5076.5 | 0 |
| 1739484000 | 5068.14 | 48.71 | 0.97 | 5043.86 | 5072.07 | 5033.22 | 0 |
| 1739397600 | 5019.43 | -46.64 | -0.92 | 4997.4 | 5033.13 | 4983.32 | 0 |
| 1739311200 | 5066.07 | 2.79 | 0.06 | 5041.66 | 5070.59 | 5032.4399 | 0 |
| 1739224800 | 5063.28 | -4.49 | -0.09 | 5089.01 | 5091.17 | 5050.76 | 0 |
| 1738965600 | 5067.77 | -43.37 | -0.85 | 5116.17 | 5118.56 | 5060.14 | 0 |
| 1738879200 | 5111.14 | 3.78 | 0.07 | 5141.76 | 5145.1899 | 5078.5 | 0 |
| 1738792800 | 5107.36 | 24.43 | 0.48 | 5100.02 | 5114.72 | 5060.06 | 0 |
| 1738706400 | 5082.93 | 29.51 | 0.58 | 5048.79 | 5086.82 | 5039.99 | 0 |
| 1738620000 | 5053.42 | -63.89 | -1.25 | 5005.77 | 5085.45 | 4981.53 | 0 |
| 1738360800 | 5117.31 | -60.39 | -1.17 | 5165.03 | 5180.85 | 5107.39 | 0 |
| 1738274400 | 5177.7 | 73.78 | 1.45 | 5143.74 | 5195.21 | 5137.83 | 0 |
| 1738188000 | 5103.92 | -15.6 | -0.30 | 5120.17 | 5155.63 | 5085.9 | 0 |
| 1738101600 | 5119.52 | 6.58 | 0.13 | 5107.7299 | 5128.52 | 5085.17 | 0 |
| 1738015200 | 5112.9399 | -62.58 | -1.21 | 5112.76 | 5146.1 | 5085.85 | 0 |
| 1737756000 | 5175.52 | 3.1 | 0.06 | 5174.18 | 5194.07 | 5165.03 | 0 |
| 1737669600 | 5172.42 | 17.42 | 0.34 | 5150.04 | 5182.27 | 5145.15 | 0 |
| 1737583200 | 5155 | -33.67 | -0.65 | 5196.13 | 5196.7299 | 5154.43 | 0 |
| 1737496800 | 5188.67 | 77.73 | 1.52 | 5152.36 | 5190.95 | 5151.87 | 0 |
| 1737151200 | 5110.9399 | 16.58 | 0.33 | 5115.8 | 5131.68 | 5104.5 | 0 |
| 1737064800 | 5094.36 | 39.91 | 0.79 | 5050.59 | 5101.05 | 5044.95 | 0 |
| 1736978400 | 5054.45 | 69.27 | 1.39 | 5088.68 | 5095.42 | 5042.6899 | 0 |
| 1736892000 | 4985.18 | 71.02 | 1.45 | 4944.24 | 4995.02 | 4939.92 | 0 |
| 1736805600 | 4914.16 | 36.1 | 0.74 | 4850.11 | 4915.64 | 4843.7 | 0 |
| 1736546400 | 4878.06 | -68.04 | -1.38 | 4903.68 | 4904.4 | 4856.9 | 0 |
| 1736373600 | 4946.1 | 0.67 | 0.01 | 4918.74 | 4946.77 | 4884.45 | 0 |
| 1736287200 | 4945.43 | -22.96 | -0.46 | 4985 | 5002.86 | 4921.4799 | 0 |
| 1736200800 | 4968.39 | 0.12 | 0.00 | 4993.82 | 5021.64 | 4962.4799 | 0 |
| 1735941600 | 4968.27 | 54.96 | 1.12 | 4933.49 | 4969.8 | 4907.85 | 0 |
| 1735855200 | 4913.31 | -8.23 | -0.17 | 4948.17 | 4965.74 | 4891.9399 | 0 |
| 1735682400 | 4921.54 | 12.06 | 0.25 | 4922.33 | 4948.71 | 4902.05 | 0 |
| 1735596000 | 4909.4799 | -30.27 | -0.61 | 4900.9399 | 4927.9799 | 4862.55 | 0 |
| 1735336800 | 4939.75 | -47.62 | -0.95 | 4956.63 | 4987.67 | 4915.45 | 0 |
| 1735250400 | 4987.37 | 12.13 | 0.24 | 4954.57 | 4992.65 | 4949.22 | 0 |
| 1735077600 | 4975.24 | 36.76 | 0.74 | 4943.01 | 4975.89 | 4931.78 | 0 |
| 1734991200 | 4938.4799 | 11.3 | 0.23 | 4909.56 | 4941.82 | 4884.7299 | 0 |
| 1734732000 | 4927.18 | 73.73 | 1.52 | 4835.67 | 4959.04 | 4835.67 | 0 |
| 1734645600 | 4853.45 | -19.71 | -0.40 | 4904.84 | 4937.96 | 4852.88 | 0 |
| 1734559200 | 4873.16 | -184.47 | -3.65 | 5065.49 | 5083.37 | 4870.33 | 0 |
| 1734472800 | 5057.63 | -55 | -1.08 | 5081.43 | 5098.59 | 5043.93 | 0 |
| 1734386400 | 5112.63 | -12.11 | -0.24 | 5119.59 | 5145.16 | 5107.17 | 0 |
| 1734127200 | 5124.74 | -24.23 | -0.47 | 5146.33 | 5147.72 | 5109.29 | 0 |
