Hot Features
프리미엄
DJ US Automobiles and Parts Total Stock Market (DWCAUP)
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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 11713.97 | 393.2 | 3.47 | 11232.19 | 11734.52 | 11052.9 | 0 |
| 1740693600 | 11320.77 | -318.18 | -2.73 | 11617.16 | 11834.72 | 11302.53 | 0 |
| 1740607200 | 11638.95 | -374.05 | -3.11 | 12051.13 | 12265.03 | 11549.59 | 0 |
| 1740520800 | 12013 | -883.26 | -6.85 | 12786.94 | 12801.97 | 11831.64 | 0 |
| 1740434400 | 12896.26 | -237.37 | -1.81 | 13146.48 | 13266.39 | 12694.61 | 0 |
| 1740175200 | 13133.63 | -593.07 | -4.32 | 13683.6 | 13741.51 | 13018.28 | 0 |
| 1740088800 | 13726.7 | -188.39 | -1.35 | 13951.37 | 13958.08 | 13505.54 | 0 |
| 1740002400 | 13915.09 | 186.75 | 1.36 | 13703.83 | 14136.16 | 13703.83 | 0 |
| 1739916000 | 13728.34 | -50.95 | -0.37 | 13751.93 | 13868.02 | 13579.41 | 0 |
| 1739570400 | 13779.29 | 32 | 0.23 | 13919.5 | 13970.5 | 13518.37 | 0 |
| 1739484000 | 13747.29 | 654.77 | 5.00 | 13401.72 | 13839.33 | 13333.8 | 0 |
| 1739397600 | 13092.52 | 268.11 | 2.09 | 12854.07 | 13414.71 | 12832.86 | 0 |
| 1739311200 | 12824.41 | -705.69 | -5.22 | 13351.95 | 13478.03 | 12716.08 | 0 |
| 1739224800 | 13530.1 | -357.59 | -2.57 | 13743.24 | 13914.22 | 13527.16 | 0 |
| 1738965600 | 13887.69 | -421.65 | -2.95 | 14181.2 | 14502.46 | 13846.75 | 0 |
| 1738879200 | 14309.34 | -161.05 | -1.11 | 14286 | 14379.56 | 13980.77 | 0 |
| 1738792800 | 14470.39 | -462.11 | -3.09 | 14772.19 | 14806.4 | 14391.66 | 0 |
| 1738706400 | 14932.5 | 314.83 | 2.15 | 14579.91 | 14987.71 | 14578.86 | 0 |
| 1738620000 | 14617.67 | -728.31 | -4.75 | 14653.42 | 14808.07 | 14265.84 | 0 |
| 1738360800 | 15345.98 | 106.4 | 0.70 | 15290.27 | 15896.45 | 15235.57 | 0 |
| 1738274400 | 15239.58 | 371.32 | 2.50 | 15610.58 | 15610.58 | 14750.78 | 0 |
| 1738188000 | 14868.26 | -291.56 | -1.92 | 15036.47 | 15159.57 | 14714.13 | 0 |
| 1738101600 | 15159.82 | -65.22 | -0.43 | 15146.68 | 15237.61 | 14790.57 | 0 |
| 1738015200 | 15225.04 | -284.73 | -1.84 | 15132.11 | 15526.94 | 14956.59 | 0 |
| 1737756000 | 15509.77 | -189.91 | -1.21 | 15762.21 | 15891.32 | 15482.96 | 0 |
| 1737669600 | 15699.68 | -59.01 | -0.37 | 15797.67 | 15931.5 | 15587.69 | 0 |
| 1737583200 | 15758.69 | -335.82 | -2.09 | 15829.35 | 16171.01 | 15751.48 | 0 |
| 1737496800 | 16094.51 | -22.08 | -0.14 | 16326.35 | 16326.35 | 15481.07 | 0 |
| 1737151200 | 16116.59 | 397.7 | 2.53 | 15996.26 | 16547.689 | 15949.06 | 0 |
| 1737064800 | 15718.89 | -440.77 | -2.73 | 15994.12 | 15994.12 | 15564.39 | 0 |
| 1736978400 | 16159.66 | 1 | 7.03 | 15561.19 | 16210.48 | 15455.23 | 0 |
| 1736892000 | 15098.49 | -191.15 | -1.25 | 15664.25 | 15939.63 | 15030.59 | 0 |
| 1736805600 | 15289.64 | 286.52 | 1.91 | 14617.11 | 15299.33 | 14521.6 | 0 |
| 1736546400 | 15003.12 | -47.73 | -0.32 | 14887.26 | 15156.27 | 14682.64 | 0 |
| 1736373600 | 15050.85 | -21 | -0.14 | 15006.28 | 15287.87 | 14783.72 | 0 |
| 1736287200 | 15071.85 | -577.79 | -3.69 | 15485.34 | 15759.69 | 14923.98 | 0 |
| 1736200800 | 15649.64 | 45.74 | 0.29 | 16053.14 | 16165.74 | 15364.6 | 0 |
| 1735941600 | 15603.9 | 1 | 7.30 | 14625.34 | 15643.67 | 14563.27 | 0 |
| 1735855200 | 14542.69 | -832.51 | -5.41 | 14954.68 | 15003.39 | 14355.79 | 0 |
| 1735682400 | 15375.2 | -437.72 | -2.77 | 16026.83 | 16157.93 | 15333.79 | 0 |
| 1735596000 | 15812.92 | -485.83 | -2.98 | 15884.43 | 16100.35 | 15737.87 | 0 |
| 1735336800 | 16298.75 | -728.28 | -4.28 | 16851.05 | 16872.72 | 16133.3 | 0 |
| 1735250400 | 17027.03 | -240.51 | -1.39 | 17331.08 | 17331.08 | 16920.58 | 0 |
| 1735077600 | 17267.54 | 1 | 6.46 | 16392.259 | 17272.44 | 16379.13 | 0 |
| 1734991200 | 16220.34 | 318.64 | 2.00 | 16208.41 | 16327.92 | 15719.42 | 0 |
| 1734732000 | 15901.7 | -433.95 | -2.66 | 15956.04 | 16742.59 | 15765.43 | 0 |
| 1734645600 | 16335.65 | -124.89 | -0.76 | 16847.46 | 17013.11 | 15824.55 | 0 |
| 1734559200 | 16460.54 | -1 | -7.61 | 17387.81 | 18105.78 | 16049.02 | 0 |
| 1734472800 | 17816.48 | 509.68 | 2.94 | 17659.13 | 17962.79 | 17117.87 | 0 |
| 1734386400 | 17306.8 | 823.66 | 5.00 | 16591.96 | 17306.8 | 16466.47 | 0 |
| 1734127200 | 16483.14 | 574.13 | 3.61 | 15958.61 | 16483.14 | 15819.29 | 0 |
| 1734040800 | 15909.01 | -217.02 | -1.35 | 16132.96 | 16262.13 | 15818.46 | 0 |
| 1733954400 | 16126.03 | 740.22 | 4.81 | 15676.64 | 16126.03 | 15420.18 | 0 |
| 1733868000 | 15385.81 | 355.56 | 2.37 | 15134.87 | 15678.17 | 15076.44 | 0 |
| 1733781600 | 15030.25 | 38.96 | 0.26 | 15283.23 | 15524.73 | 14688.84 | 0 |
| 1733522400 | 14991.29 | 642.14 | 4.48 | 14628.6 | 14996.05 | 14421.02 | 0 |
| 1733436000 | 14349.15 | 345.31 | 2.47 | 14079.55 | 14540.91 | 14079.55 | 0 |
| 1733349600 | 14003.84 | 204.94 | 1.49 | 13849.93 | 14008.41 | 13697.09 | 0 |
| 1733263200 | 13798.9 | -219.67 | -1.57 | 13833.84 | 13951.97 | 13702.62 | 0 |
| 1733176800 | 14018.57 | 375.51 | 2.75 | 13900.44 | 14116.06 | 13844.48 | 0 |
