Hot Features
프리미엄
DJ US Aerospace Total Stock Market (DWCARO)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1732744800 | 28673.66 | -229.2 | -0.79 | 28949.83 | 28986.8 | 28668.46 | 0 |
| 1732658400 | 28902.86 | 295.53 | 1.03 | 28681.22 | 28989.38 | 28651.41 | 0 |
| 1732572000 | 28607.33 | -60.77 | -0.21 | 28831.03 | 28946.55 | 28493.16 | 0 |
| 1732312800 | 28668.1 | 438.04 | 1.55 | 28324.53 | 28688.76 | 28295.59 | 0 |
| 1732226400 | 28230.06 | -31.11 | -0.11 | 28321.09 | 28523.75 | 28143.35 | 0 |
| 1732140000 | 28261.17 | 192.96 | 0.69 | 28158.17 | 28261.17 | 27956.58 | 0 |
| 1732053600 | 28068.21 | 127.25 | 0.46 | 27947.93 | 28084.74 | 27871.81 | 0 |
| 1731967200 | 27940.96 | 204.3 | 0.74 | 27778.56 | 28028.35 | 27583.92 | 0 |
| 1731708000 | 27736.66 | -116.49 | -0.42 | 27685.95 | 27821.27 | 27558.96 | 0 |
| 1731621600 | 27853.15 | -878.56 | -3.06 | 28737.6 | 28737.6 | 27753.46 | 0 |
| 1731535200 | 28731.71 | 76.28 | 0.27 | 28785.68 | 29068.69 | 28679.69 | 0 |
| 1731448800 | 28655.43 | -347.9 | -1.20 | 29040.77 | 29070.93 | 28400.75 | 0 |
| 1731362400 | 29003.33 | 95.77 | 0.33 | 29193.26 | 29227.35 | 28964.14 | 0 |
| 1731103200 | 28907.56 | 639.62 | 2.26 | 28391.64 | 29095.5 | 28333.46 | 0 |
| 1731016800 | 28267.94 | -258.93 | -0.91 | 28530.48 | 28532.49 | 28201.34 | 0 |
| 1730930400 | 28526.87 | 756.81 | 2.73 | 28741.27 | 28741.27 | 28101.37 | 0 |
| 1730844000 | 27770.06 | 225.17 | 0.82 | 27718.13 | 27776.47 | 27526.81 | 0 |
| 1730757600 | 27544.89 | 11.93 | 0.04 | 27571.61 | 27742.04 | 27498.22 | 0 |
| 1730494800 | 27532.96 | 72.88 | 0.27 | 27682.04 | 27853.64 | 27518.38 | 0 |
| 1730408400 | 27460.08 | -491.87 | -1.76 | 27750.29 | 27813.5 | 27374.82 | 0 |
| 1730322000 | 27951.95 | -6.75 | -0.02 | 27822.38 | 28191.48 | 27822.38 | 0 |
| 1730235600 | 27958.7 | -204.01 | -0.72 | 27923.7 | 28120.28 | 27855.05 | 0 |
| 1730149200 | 28162.71 | -284.28 | -1.00 | 28509.19 | 28549.27 | 28153.25 | 0 |
| 1729890000 | 28446.99 | 22.11 | 0.08 | 28584.47 | 28651.58 | 28351.41 | 0 |
| 1729803600 | 28424.88 | -387.73 | -1.35 | 28604.27 | 28679.04 | 28416.1 | 0 |
| 1729717200 | 28812.61 | 254.59 | 0.89 | 28787.01 | 28983.21 | 28611.2 | 0 |
| 1729630800 | 28558.02 | -1 | -3.57 | 29218.68 | 29268.74 | 28369.58 | 0 |
| 1729544400 | 29614.63 | 194.64 | 0.66 | 29624.21 | 29740.42 | 29389.57 | 0 |
| 1729285200 | 29419.99 | -37.6 | -0.13 | 29578.7 | 29578.7 | 29287.76 | 0 |
| 1729198800 | 29457.59 | 76.82 | 0.26 | 29595.47 | 29603.13 | 29415.94 | 0 |
| 1729112400 | 29380.77 | 292.51 | 1.01 | 29090.69 | 29382.28 | 29021.18 | 0 |
| 1729026000 | 29088.26 | -43.75 | -0.15 | 29338.19 | 29393.87 | 29000.6 | 0 |
| 1728939600 | 29132.01 | 65.18 | 0.22 | 29057.97 | 29207.45 | 28971.11 | 0 |
| 1728680400 | 29066.83 | 533.82 | 1.87 | 28673.86 | 29069.71 | 28621.94 | 0 |
| 1728594000 | 28533.01 | -294.61 | -1.02 | 28659.58 | 28687.61 | 28459.51 | 0 |
| 1728507600 | 28827.62 | 38.16 | 0.13 | 28692.34 | 28914.42 | 28548.3 | 0 |
| 1728421200 | 28789.46 | -21.37 | -0.07 | 28996.87 | 29024.82 | 28745.69 | 0 |
| 1728334800 | 28810.83 | -44.18 | -0.15 | 28771.12 | 28963.86 | 28666.84 | 0 |
| 1728075600 | 28855.01 | 243.37 | 0.85 | 28688.23 | 28855.01 | 28500.53 | 0 |
| 1727989200 | 28611.64 | -325.82 | -1.13 | 28974.71 | 28974.71 | 28586.64 | 0 |
| 1727902800 | 28937.46 | 8.35 | 0.03 | 28934.9 | 29136.28 | 28785.45 | 0 |
| 1727816400 | 28929.11 | 152.17 | 0.53 | 28753.89 | 29047.5 | 28518.04 | 0 |
| 1727730000 | 28776.94 | 178.18 | 0.62 | 28534.16 | 28795.9 | 28369.71 | 0 |
| 1727470800 | 28598.76 | 121.71 | 0.43 | 28467.58 | 28664.94 | 28406.15 | 0 |
| 1727384400 | 28477.05 | -250.03 | -0.87 | 28791.3 | 28820.97 | 28477.05 | 0 |
| 1727298000 | 28727.08 | -55.95 | -0.19 | 28888.92 | 28965.18 | 28674.2 | 0 |
| 1727211600 | 28783.03 | 17.07 | 0.06 | 28713.61 | 28794.47 | 28535.5 | 0 |
| 1727125200 | 28765.96 | 321.17 | 1.13 | 28486.92 | 28820.92 | 28417.41 | 0 |
| 1726866000 | 28444.79 | 55.07 | 0.19 | 28343.51 | 28510.48 | 28205.51 | 0 |
| 1726779600 | 28389.72 | 305.96 | 1.09 | 28521.28 | 28521.28 | 28208.14 | 0 |
| 1726693200 | 28083.76 | 56.11 | 0.20 | 28153.95 | 28482.51 | 28038.13 | 0 |
| 1726606800 | 28027.65 | -55.02 | -0.20 | 28067.85 | 28141.42 | 27818.96 | 0 |
| 1726520400 | 28082.67 | 130.57 | 0.47 | 28077.48 | 28238.33 | 27722.21 | 0 |
| 1726261200 | 27952.1 | 293.05 | 1.06 | 27575.83 | 28105.33 | 27554.75 | 0 |
| 1726174800 | 27659.05 | 338.28 | 1.24 | 27247.8 | 27713.27 | 27247.8 | 0 |
| 1726088400 | 27320.77 | 21.93 | 0.08 | 27238.2 | 27346.77 | 26697.13 | 0 |
| 1726002000 | 27298.84 | -50.22 | -0.18 | 27511.12 | 27511.12 | 27051.95 | 0 |
| 1725915600 | 27349.06 | 622.61 | 2.33 | 27117.03 | 27449.68 | 27100.26 | 0 |
| 1725656400 | 26726.45 | -501.77 | -1.84 | 27274.02 | 27425.15 | 26673.75 | 0 |
| 1725570000 | 27228.22 | -316.86 | -1.15 | 27549.07 | 27566.57 | 27020.73 | 0 |
| 1725483600 | 27545.08 | 270.68 | 0.99 | 27230.08 | 27619.72 | 27230.08 | 0 |
| 1725397200 | 27274.4 | -1 | -4.38 | 28326.17 | 28399.38 | 27195.35 | 0 |
| 1725051600 | 28523.92 | 187.06 | 0.66 | 28382.98 | 28570.89 | 28177.92 | 0 |
| 1724965200 | 28336.86 | 328.86 | 1.17 | 28114.23 | 28605.95 | 28082.91 | 0 |
| 1724878800 | 28008 | 76.56 | 0.27 | 27978.96 | 28203.24 | 27879.44 | 0 |
