Hot Features
프리미엄
DJ US Basic Resources Total Stock Market (DWCBSC)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 3232.68 | 30.99 | 0.97 | 3206.46 | 3250.41 | 3206.46 | 0 |
| 1738101600 | 3201.69 | 11.5 | 0.36 | 3196.18 | 3210.38 | 3168.94 | 0 |
| 1738015200 | 3190.19 | -72.39 | -2.22 | 3223.58 | 3223.58 | 3177.7 | 0 |
| 1737756000 | 3262.58 | -11.05 | -0.34 | 3307.16 | 3314.77 | 3253.26 | 0 |
| 1737669600 | 3273.63 | 1.44 | 0.04 | 3231.65 | 3282.58 | 3211.9699 | 0 |
| 1737583200 | 3272.19 | -59.98 | -1.80 | 3341.37 | 3345.45 | 3269.86 | 0 |
| 1737496800 | 3332.17 | 32.32 | 0.98 | 3346.37 | 3354.88 | 3321.64 | 0 |
| 1737151200 | 3299.85 | 19.72 | 0.60 | 3291.81 | 3329.25 | 3283.27 | 0 |
| 1737064800 | 3280.13 | 5.91 | 0.18 | 3280.7399 | 3297.8 | 3263.25 | 0 |
| 1736978400 | 3274.2199 | 58.66 | 1.82 | 3258.27 | 3284.26 | 3235.33 | 0 |
| 1736892000 | 3215.56 | 26.32 | 0.83 | 3204.19 | 3220.46 | 3187.88 | 0 |
| 1736805600 | 3189.2399 | 62.69 | 2.01 | 3114.13 | 3191.65 | 3100.25 | 0 |
| 1736546400 | 3126.55 | -24.34 | -0.77 | 3158.61 | 3173.16 | 3113.02 | 0 |
| 1736373600 | 3150.89 | 8.76 | 0.28 | 3133.9899 | 3152.62 | 3109.04 | 0 |
| 1736287200 | 3142.13 | 0.36 | 0.01 | 3161.73 | 3186.13 | 3120.73 | 0 |
| 1736200800 | 3141.77 | 54.98 | 1.78 | 3140.8 | 3184.98 | 3137.7 | 0 |
| 1735941600 | 3086.79 | -6.46 | -0.21 | 3098.32 | 3106.95 | 3049.29 | 0 |
| 1735855200 | 3093.25 | 15.86 | 0.52 | 3113.85 | 3142 | 3089.11 | 0 |
| 1735682400 | 3077.39 | 20.5 | 0.67 | 3060.26 | 3094.11 | 3060.26 | 0 |
| 1735596000 | 3056.89 | -43.88 | -1.42 | 3073.8 | 3075.66 | 3037.27 | 0 |
| 1735336800 | 3100.77 | -33.34 | -1.06 | 3104.13 | 3139.61 | 3082.76 | 0 |
| 1735250400 | 3134.11 | 0.99 | 0.03 | 3121.09 | 3142.01 | 3108.41 | 0 |
| 1735077600 | 3133.12 | 15.64 | 0.50 | 3123.15 | 3133.27 | 3099.57 | 0 |
| 1734991200 | 3117.48 | 14.5 | 0.47 | 3094.59 | 3123.65 | 3071.51 | 0 |
| 1734732000 | 3102.98 | 32.56 | 1.06 | 3045.35 | 3129.7199 | 3045.35 | 0 |
| 1734645600 | 3070.42 | -38.88 | -1.25 | 3122.67 | 3144.76 | 3056.53 | 0 |
| 1734559200 | 3109.3 | -136.09 | -4.19 | 3241.93 | 3252.8 | 3097.71 | 0 |
| 1734472800 | 3245.39 | -48.06 | -1.46 | 3251.9899 | 3270.9 | 3229.4699 | 0 |
| 1734386400 | 3293.45 | -38.08 | -1.14 | 3316.1 | 3327.69 | 3283.91 | 0 |
| 1734127200 | 3331.53 | -86.18 | -2.52 | 3391.65 | 3392.56 | 3327.4699 | 0 |
| 1734040800 | 3417.71 | -89.36 | -2.55 | 3463.87 | 3469.16 | 3415.34 | 0 |
| 1733954400 | 3507.07 | 6.65 | 0.19 | 3513.08 | 3523.24 | 3492.54 | 0 |
| 1733868000 | 3500.42 | -60.65 | -1.70 | 3558.85 | 3558.85 | 3489.22 | 0 |
| 1733781600 | 3561.07 | 53.3 | 1.52 | 3581.74 | 3623.32 | 3559.87 | 0 |
| 1733522400 | 3507.77 | -55.92 | -1.57 | 3571.62 | 3571.62 | 3500.29 | 0 |
| 1733436000 | 3563.69 | -30.63 | -0.85 | 3592.39 | 3596.27 | 3526.47 | 0 |
| 1733349600 | 3594.32 | -50.67 | -1.39 | 3642.03 | 3650.55 | 3583.94 | 0 |
| 1733263200 | 3644.99 | 3.2 | 0.09 | 3658.99 | 3686.38 | 3640.14 | 0 |
| 1733176800 | 3641.79 | -25.98 | -0.71 | 3677.92 | 3677.92 | 3620.39 | 0 |
| 1732917600 | 3667.77 | 15.58 | 0.43 | 3667.49 | 3690.5 | 3661.25 | 0 |
| 1732744800 | 3652.19 | 1.25 | 0.03 | 3657.22 | 3698.87 | 3641.06 | 0 |
| 1732658400 | 3650.94 | -27.62 | -0.75 | 3669.85 | 3676.67 | 3634.07 | 0 |
| 1732572000 | 3678.56 | 17.84 | 0.49 | 3643.79 | 3691.4 | 3643.79 | 0 |
| 1732312800 | 3660.72 | 13.36 | 0.37 | 3643.22 | 3681.06 | 3643.22 | 0 |
| 1732226400 | 3647.36 | 42.24 | 1.17 | 3617.29 | 3657.69 | 3595.58 | 0 |
| 1732140000 | 3605.12 | 7.83 | 0.22 | 3600.22 | 3634.96 | 3586.93 | 0 |
| 1732053600 | 3597.29 | 27.42 | 0.77 | 3560.86 | 3599.92 | 3545.81 | 0 |
| 1731967200 | 3569.87 | 66.56 | 1.90 | 3531.44 | 3572.15 | 3530.97 | 0 |
| 1731708000 | 3503.31 | 2.2 | 0.06 | 3538.27 | 3552.99 | 3493.32 | 0 |
| 1731621600 | 3501.11 | -43.55 | -1.23 | 3537.8 | 3557.89 | 3485.41 | 0 |
| 1731535200 | 3544.66 | -49.61 | -1.38 | 3598.03 | 3605.2 | 3540.96 | 0 |
| 1731448800 | 3594.27 | -88.75 | -2.41 | 3635.14 | 3638.12 | 3558.3 | 0 |
| 1731362400 | 3683.02 | -75.02 | -2.00 | 3735.14 | 3735.14 | 3670.9 | 0 |
| 1731103200 | 3758.04 | -46.93 | -1.23 | 3745.5 | 3764.83 | 3721.67 | 0 |
| 1731016800 | 3804.97 | 1.33 | 0.03 | 3849.75 | 3849.75 | 3784.21 | 0 |
| 1730930400 | 3803.64 | 190.07 | 5.26 | 3618.54 | 3824.34 | 3618.54 | 0 |
| 1730844000 | 3613.57 | 55.13 | 1.55 | 3564.21 | 3614.19 | 3563.9 | 0 |
| 1730757600 | 3558.44 | 10.53 | 0.30 | 3550.23 | 3588.48 | 3531.62 | 0 |
| 1730494800 | 3547.91 | 24.51 | 0.70 | 3539.35 | 3573.22 | 3539.35 | 0 |
| 1730408400 | 3523.4 | -68.99 | -1.92 | 3568.61 | 3579.78 | 3510.66 | 0 |
| 1730322000 | 3592.39 | -63.16 | -1.73 | 3629.78 | 3653.8 | 3588.46 | 0 |
