Hot Features
프리미엄
DJ US Brewers Total Stock Market (DWCBRW)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 6437.95 | -64.96 | -1.00 | 6481.65 | 6534 | 6430.43 | 0 |
| 1738274400 | 6502.91 | 48.14 | 0.75 | 6504.39 | 6545.96 | 6433.05 | 0 |
| 1738188000 | 6454.77 | -4.94 | -0.08 | 6466.7299 | 6514.52 | 6443.25 | 0 |
| 1738101600 | 6459.71 | -177.85 | -2.68 | 6611.22 | 6615.06 | 6450.37 | 0 |
| 1738015200 | 6637.56 | 170.91 | 2.64 | 6556.64 | 6701.39 | 6550.1899 | 0 |
| 1737756000 | 6466.65 | 125.14 | 1.97 | 6355.66 | 6484.01 | 6355.66 | 0 |
| 1737669600 | 6341.51 | -106.64 | -1.65 | 6433.34 | 6446.6899 | 6320.61 | 0 |
| 1737583200 | 6448.15 | -97.93 | -1.50 | 6536.52 | 6539.88 | 6445.74 | 0 |
| 1737496800 | 6546.08 | 53.76 | 0.83 | 6524.77 | 6550.42 | 6493.99 | 0 |
| 1737151200 | 6492.32 | 22.52 | 0.35 | 6487.27 | 6523.85 | 6452.54 | 0 |
| 1737064800 | 6469.8 | 30.83 | 0.48 | 6414.22 | 6481.53 | 6389.08 | 0 |
| 1736978400 | 6438.97 | 15.81 | 0.25 | 6510.01 | 6536.75 | 6436.33 | 0 |
| 1736892000 | 6423.16 | 22.18 | 0.35 | 6383.82 | 6448.59 | 6351.45 | 0 |
| 1736805600 | 6400.9799 | 159.24 | 2.55 | 6220.43 | 6423.45 | 6185.92 | 0 |
| 1736546400 | 6241.74 | -393.64 | -5.93 | 6569.47 | 6615.47 | 6225.55 | 0 |
| 1736373600 | 6635.38 | 11.25 | 0.17 | 6598.21 | 6668.22 | 6571.7 | 0 |
| 1736287200 | 6624.13 | -111.84 | -1.66 | 6769.47 | 6802.22 | 6616.92 | 0 |
| 1736200800 | 6735.97 | 63.56 | 0.95 | 6691.4799 | 6847.28 | 6677.6 | 0 |
| 1735941600 | 6672.41 | -239.72 | -3.47 | 6795.54 | 6811.32 | 6590.59 | 0 |
| 1735855200 | 6912.13 | -5.47 | -0.08 | 6955.27 | 6984.26 | 6884.92 | 0 |
| 1735682400 | 6917.6 | 50.87 | 0.74 | 6872.74 | 6937.98 | 6872.74 | 0 |
| 1735596000 | 6866.73 | -104.18 | -1.49 | 6947.04 | 6961.43 | 6854.07 | 0 |
| 1735336800 | 6970.91 | -53.22 | -0.76 | 6992.76 | 7055.01 | 6931.32 | 0 |
| 1735250400 | 7024.13 | -17.93 | -0.25 | 7012.38 | 7056.3 | 6985.65 | 0 |
| 1735077600 | 7042.06 | 26.46 | 0.38 | 7002.01 | 7048 | 6989.45 | 0 |
| 1734991200 | 7015.6 | -109 | -1.53 | 7093.06 | 7094.98 | 6947.13 | 0 |
| 1734732000 | 7124.6 | 38.03 | 0.54 | 7078 | 7162.11 | 7051.25 | 0 |
| 1734645600 | 7086.57 | 58.41 | 0.83 | 7055.17 | 7120.03 | 6996.87 | 0 |
| 1734559200 | 7028.16 | -111.97 | -1.57 | 7130.58 | 7165.54 | 7023.64 | 0 |
| 1734472800 | 7140.13 | -32.01 | -0.45 | 7141.18 | 7213.97 | 7105.67 | 0 |
| 1734386400 | 7172.14 | -176.54 | -2.40 | 7318.23 | 7338.3 | 7168.22 | 0 |
| 1734127200 | 7348.68 | -7.2 | -0.10 | 7339.65 | 7418.03 | 7317.58 | 0 |
| 1734040800 | 7355.88 | -23.68 | -0.32 | 7411.18 | 7450.19 | 7323.27 | 0 |
| 1733954400 | 7379.56 | -25.98 | -0.35 | 7442.59 | 7470.51 | 7379.56 | 0 |
| 1733868000 | 7405.54 | -26.73 | -0.36 | 7439.51 | 7451.95 | 7360.21 | 0 |
| 1733781600 | 7432.27 | 78.81 | 1.07 | 7360.34 | 7473.73 | 7338.77 | 0 |
| 1733522400 | 7353.46 | -31.95 | -0.43 | 7631.11 | 7692.85 | 7332.78 | 0 |
| 1733436000 | 7385.41 | -29.9 | -0.40 | 7449.67 | 7449.67 | 7362 | 0 |
| 1733349600 | 7415.31 | 36.98 | 0.50 | 7391.3 | 7485.32 | 7370.75 | 0 |
| 1733263200 | 7378.33 | -40.66 | -0.55 | 7410.16 | 7463.04 | 7304.05 | 0 |
| 1733176800 | 7418.99 | -30.22 | -0.41 | 7462.6 | 7498.49 | 7388.52 | 0 |
| 1732917600 | 7449.21 | 89.7 | 1.22 | 7360.63 | 7481.25 | 7329.08 | 0 |
| 1732744800 | 7359.51 | -8.72 | -0.12 | 7380.56 | 7434.15 | 7344.75 | 0 |
| 1732658400 | 7368.23 | 56.34 | 0.77 | 7307.05 | 7388.19 | 7278.62 | 0 |
| 1732572000 | 7311.89 | 41.67 | 0.57 | 7323.66 | 7477.41 | 7311.89 | 0 |
| 1732312800 | 7270.22 | 16.45 | 0.23 | 7255.84 | 7309.17 | 7243.13 | 0 |
| 1732226400 | 7253.77 | -0.46 | -0.01 | 7269.01 | 7304.59 | 7240.83 | 0 |
| 1732140000 | 7254.23 | -53.25 | -0.73 | 7288.78 | 7318.98 | 7183.51 | 0 |
| 1732053600 | 7307.48 | -96.95 | -1.31 | 7350.16 | 7380.18 | 7274.28 | 0 |
| 1731967200 | 7404.43 | -88.45 | -1.18 | 7469.79 | 7518.67 | 7400.72 | 0 |
| 1731708000 | 7492.88 | -42.35 | -0.56 | 7525.12 | 7554.8 | 7431.63 | 0 |
| 1731621600 | 7535.23 | -123.07 | -1.61 | 7687.52 | 7693.34 | 7525.09 | 0 |
| 1731535200 | 7658.3 | 219.82 | 2.96 | 7451.67 | 7675.97 | 7451.67 | 0 |
| 1731448800 | 7438.48 | 152.63 | 2.09 | 7278.22 | 7445.97 | 7227.93 | 0 |
| 1731362400 | 7285.85 | 113.45 | 1.58 | 7151.36 | 7379.5 | 7148.02 | 0 |
| 1731103200 | 7172.4 | 275.93 | 4.00 | 6982.59 | 7267.22 | 6982.29 | 0 |
| 1731016800 | 6896.47 | 54.33 | 0.79 | 6502.33 | 7006.85 | 6456.45 | 0 |
| 1730930400 | 6842.14 | 51.66 | 0.76 | 6929.79 | 7003.34 | 6781.16 | 0 |
| 1730844000 | 6790.48 | 42.22 | 0.63 | 6761.19 | 6791.98 | 6696.1899 | 0 |
| 1730757600 | 6748.26 | 76.07 | 1.14 | 6690.31 | 6793.05 | 6672.15 | 0 |
| 1730494800 | 6672.1899 | 69.22 | 1.05 | 6636.79 | 6699.09 | 6610.5 | 0 |
