Hot Features
프리미엄
DJ US Mobile Telecommunications Total Return (DJUSWCT)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 588.69 | -6 | -1.01 | 594.69 | 594.69 | 585 | 0 |
| 1732917600 | 594.69 | 0.38 | 0.06 | 594.30999 | 596.13 | 590.71 | 0 |
| 1732744800 | 594.30999 | 2.12 | 0.36 | 593.02 | 598.71 | 593.02 | 0 |
| 1732658400 | 592.19 | 7.88 | 1.35 | 584.30999 | 593.28 | 584.30999 | 0 |
| 1732572000 | 584.30999 | 8.32 | 1.44 | 579.41999 | 585.29999 | 578.37 | 0 |
| 1732312800 | 575.99 | 6.89 | 1.21 | 568.82 | 578.5 | 568 | 0 |
| 1732226400 | 569.1 | 3.32 | 0.59 | 565.78 | 571.34 | 562.91999 | 0 |
| 1732140000 | 565.78 | 4.5 | 0.80 | 561.28 | 566.39 | 560.85 | 0 |
| 1732053600 | 561.28 | -6.22 | -1.10 | 567.5 | 567.5 | 560.73 | 0 |
| 1731967200 | 567.5 | 6.22 | 1.11 | 561.28 | 570.32 | 561.28 | 0 |
| 1731708000 | 561.28 | 4.31 | 0.77 | 556.97 | 562.45 | 554.94 | 0 |
| 1731621600 | 556.97 | -5.15 | -0.92 | 562.12 | 564.21 | 556.9 | 0 |
| 1731535200 | 562.12 | 7.79 | 1.41 | 554.33 | 562.76 | 554.11 | 0 |
| 1731448800 | 554.33 | 0.32 | 0.06 | 554.01 | 556 | 549.85 | 0 |
| 1731362400 | 554.01 | 2.52 | 0.46 | 551.52 | 557.59 | 551.1 | 0 |
| 1731103200 | 551.49 | 2.88 | 0.52 | 548.61 | 555.15 | 548.61 | 0 |
| 1731016800 | 548.61 | -5.45 | -0.98 | 554.05999 | 554.55999 | 546.80999 | 0 |
| 1730930400 | 554.05999 | 3.99 | 0.73 | 550.07 | 557.38 | 549.89 | 0 |
| 1730844000 | 550.07 | 4.33 | 0.79 | 545.74 | 550.19 | 544.87 | 0 |
| 1730757600 | 545.74 | -1.52 | -0.28 | 547.26 | 551.59 | 543.64 | 0 |
| 1730494800 | 547.26 | -6.14 | -1.11 | 553.4 | 556.2 | 546.69 | 0 |
| 1730408400 | 553.4 | 7.27 | 1.33 | 546.13 | 559.74 | 546.13 | 0 |
| 1730322000 | 546.13 | -3.51 | -0.64 | 549.64 | 550.29 | 545.02 | 0 |
| 1730235600 | 549.64 | -4.02 | -0.73 | 553.66 | 554.32 | 549.4 | 0 |
| 1730149200 | 553.66 | 3.32 | 0.60 | 552.4 | 555.15 | 551.34 | 0 |
| 1729890000 | 550.34 | -10.71 | -1.91 | 561.04999 | 563.74 | 550.04999 | 0 |
| 1729803600 | 561.04999 | 3.8 | 0.68 | 557.25 | 562.42999 | 552.24 | 0 |
| 1729717200 | 557.25 | 12.89 | 2.37 | 544.36 | 557.55999 | 544.36 | 0 |
| 1729630800 | 544.36 | -21.43 | -3.79 | 565.79 | 565.79 | 539.63 | 0 |
| 1729544400 | 565.79 | -2.77 | -0.49 | 568.55999 | 570.62 | 564.6 | 0 |
| 1729285200 | 568.55999 | 2.32 | 0.41 | 566.24 | 569.64 | 564.16 | 0 |
| 1729198800 | 566.24 | 1.59 | 0.28 | 565.27 | 567.63 | 563.19 | 0 |
| 1729112400 | 564.65 | 3.96 | 0.71 | 560.69 | 565.65 | 559.49 | 0 |
| 1729026000 | 560.69 | 5.53 | 1.00 | 557.36 | 563.45 | 555.41999 | 0 |
| 1728939600 | 555.16 | 4.26 | 0.77 | 551.69 | 556.15 | 551.09 | 0 |
| 1728680400 | 550.9 | 1.91 | 0.35 | 548.99 | 553 | 548.91999 | 0 |
| 1728594000 | 548.99 | -4.48 | -0.81 | 558.91999 | 558.91999 | 547.79999 | 0 |
| 1728507600 | 553.47 | 1.66 | 0.30 | 551.80999 | 555.57 | 550.03 | 0 |
| 1728421200 | 551.80999 | 4.03 | 0.74 | 547.78 | 553.35 | 547.78 | 0 |
| 1728334800 | 547.78 | -2.69 | -0.49 | 549.12 | 551.16 | 547 | 0 |
| 1728075600 | 550.47 | -2.5 | -0.45 | 552.97 | 552.97 | 544.55999 | 0 |
| 1727989200 | 552.97 | -4.31 | -0.77 | 557.28 | 557.28 | 551.86 | 0 |
| 1727902800 | 557.28 | 0.57 | 0.10 | 555.85 | 558.52 | 554.05999 | 0 |
| 1727816400 | 556.71 | 2.17 | 0.39 | 554.54 | 556.79999 | 549.89 | 0 |
| 1727730000 | 554.54 | 1.27 | 0.23 | 556.61 | 557.72 | 553.04999 | 0 |
| 1727470800 | 553.27 | 3.97 | 0.72 | 549.29999 | 554.37 | 548.25 | 0 |
| 1727384400 | 549.29999 | 0.51 | 0.09 | 548.79 | 552.02 | 545.94 | 0 |
| 1727298000 | 548.79 | 0.87 | 0.16 | 547.91999 | 551 | 546.79999 | 0 |
| 1727211600 | 547.91999 | 2.26 | 0.41 | 545.66 | 550.63 | 543.61 | 0 |
| 1727125200 | 545.66 | 2.27 | 0.42 | 543.39 | 547.91999 | 539.88 | 0 |
| 1726866000 | 543.39 | 2.88 | 0.53 | 540.51 | 543.82 | 537.42999 | 0 |
| 1726779600 | 540.51 | 3.34 | 0.62 | 537.16999 | 540.87 | 534.33 | 0 |
| 1726693200 | 537.16999 | -7.4 | -1.36 | 544.57 | 548.58 | 536.34 | 0 |
| 1726606800 | 544.57 | -10.32 | -1.86 | 554.89 | 554.89 | 542.77 | 0 |
| 1726520400 | 554.89 | 7.42 | 1.36 | 547.47 | 555.6 | 547.47 | 0 |
| 1726261200 | 547.47 | 4.91 | 0.90 | 542.55999 | 547.71 | 539.16999 | 0 |
| 1726174800 | 542.55999 | 4.23 | 0.79 | 538.33 | 542.72 | 536.79999 | 0 |
| 1726088400 | 538.33 | 3.16 | 0.59 | 534.13 | 538.47 | 528.53 | 0 |
| 1726002000 | 535.16999 | 8.43 | 1.60 | 526.74 | 535.41999 | 524.19 | 0 |
| 1725915600 | 526.74 | 14.71 | 2.87 | 512.03 | 526.89 | 512.03 | 0 |
| 1725656400 | 512.03 | -5.31 | -1.03 | 517.34 | 521.59 | 511.89 | 0 |
| 1725570000 | 517.34 | -2.91 | -0.56 | 520.25 | 522.6 | 513.99 | 0 |
| 1725483600 | 520.25 | -13.14 | -2.46 | 533.39 | 537.39 | 518.45 | 0 |
| 1725397200 | 533.39 | 10.84 | 2.07 | 522.54999 | 534.11 | 522.54999 | 0 |
