Hot Features
프리미엄
DJ US Chemicals Total Stock Market (DWCCHM)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 9316.74 | -14.91 | -0.16 | 9365.37 | 9412.24 | 9314.51 | 0 |
| 1739484000 | 9331.65 | 99.2 | 1.07 | 9262.67 | 9347.36 | 9250.32 | 0 |
| 1739397600 | 9232.45 | -48.35 | -0.52 | 9201.31 | 9259.54 | 9165.05 | 0 |
| 1739311200 | 9280.8 | 99.79 | 1.09 | 9262.39 | 9336.1 | 9240.4 | 0 |
| 1739224800 | 9181.01 | 37.3 | 0.41 | 9165.57 | 9185.16 | 9107.92 | 0 |
| 1738965600 | 9143.7099 | -152.02 | -1.64 | 9236.4599 | 9238.6 | 9126.2099 | 0 |
| 1738879200 | 9295.73 | 26.41 | 0.28 | 9257.15 | 9309.11 | 9226.26 | 0 |
| 1738792800 | 9269.32 | -87.21 | -0.93 | 9283.55 | 9317.47 | 9243.58 | 0 |
| 1738706400 | 9356.53 | 69.54 | 0.75 | 9317.3 | 9405 | 9315.17 | 0 |
| 1738620000 | 9286.99 | -26.83 | -0.29 | 9213.09 | 9308.33 | 9078.04 | 0 |
| 1738360800 | 9313.82 | -53.25 | -0.57 | 9322.83 | 9378.03 | 9272.35 | 0 |
| 1738274400 | 9367.07 | 88.06 | 0.95 | 9270.65 | 9369.36 | 9262.62 | 0 |
| 1738188000 | 9279.01 | 3.73 | 0.04 | 9262.53 | 9324.4 | 9253.98 | 0 |
| 1738101600 | 9275.28 | -39.85 | -0.43 | 9320.42 | 9350.28 | 9272.26 | 0 |
| 1738015200 | 9315.1299 | 35.46 | 0.38 | 9272.41 | 9317.55 | 9218.28 | 0 |
| 1737756000 | 9279.67 | -40.41 | -0.43 | 9343.4599 | 9346.86 | 9272.05 | 0 |
| 1737669600 | 9320.08 | 61.94 | 0.67 | 9267.33 | 9320.29 | 9235.59 | 0 |
| 1737583200 | 9258.14 | -49.42 | -0.53 | 9329.14 | 9329.14 | 9256.95 | 0 |
| 1737496800 | 9307.56 | 104.48 | 1.14 | 9241.81 | 9321.3 | 9239.65 | 0 |
| 1737151200 | 9203.08 | 73.75 | 0.81 | 9209.89 | 9249.68 | 9159.82 | 0 |
| 1737064800 | 9129.33 | 81.52 | 0.90 | 9051.57 | 9131.79 | 9032.15 | 0 |
| 1736978400 | 9047.81 | 56.35 | 0.63 | 9107.18 | 9133.83 | 8999.8 | 0 |
| 1736892000 | 8991.4599 | 111.69 | 1.26 | 8914.89 | 8997.07 | 8907.52 | 0 |
| 1736805600 | 8879.77 | 223.78 | 2.59 | 8661.57 | 8882.59 | 8658.7 | 0 |
| 1736546400 | 8655.99 | -80.26 | -0.92 | 8666.32 | 8693.72 | 8615.56 | 0 |
| 1736373600 | 8736.25 | 12.83 | 0.15 | 8717.4 | 8737.93 | 8654.99 | 0 |
| 1736287200 | 8723.42 | 16.25 | 0.19 | 8714.82 | 8820.18 | 8675.01 | 0 |
| 1736200800 | 8707.17 | 24.01 | 0.28 | 8720.18 | 8794.7 | 8694.87 | 0 |
| 1735941600 | 8683.16 | 3.04 | 0.04 | 8720.1299 | 8727.2 | 8668.9 | 0 |
| 1735855200 | 8680.12 | -135.89 | -1.54 | 8833.93 | 8868.79 | 8677.22 | 0 |
| 1735682400 | 8816.01 | 43.89 | 0.50 | 8790.83 | 8841.62 | 8763.23 | 0 |
| 1735596000 | 8772.12 | -103.33 | -1.16 | 8826.22 | 8826.22 | 8727.59 | 0 |
| 1735336800 | 8875.45 | -51.94 | -0.58 | 8892.86 | 8964.95 | 8838.3 | 0 |
| 1735250400 | 8927.39 | -15.17 | -0.17 | 8893.45 | 8955.56 | 8886.92 | 0 |
| 1735077600 | 8942.56 | 62.93 | 0.71 | 8875.37 | 8944.81 | 8852.25 | 0 |
| 1734991200 | 8879.6299 | -22.63 | -0.25 | 8883.23 | 8907.99 | 8801.31 | 0 |
| 1734732000 | 8902.26 | 85.8 | 0.97 | 8796.86 | 8954.26 | 8796.86 | 0 |
| 1734645600 | 8816.4599 | -83.68 | -0.94 | 8909.94 | 8969.34 | 8815.4 | 0 |
| 1734559200 | 8900.14 | -246.06 | -2.69 | 9127.04 | 9163.05 | 8898.34 | 0 |
| 1734472800 | 9146.2 | -28.78 | -0.31 | 9158.2 | 9214.69 | 9141.19 | 0 |
| 1734386400 | 9174.98 | -123.08 | -1.32 | 9267.15 | 9284.2099 | 9170.94 | 0 |
| 1734127200 | 9298.06 | -45.33 | -0.49 | 9304.04 | 9310.36 | 9241.31 | 0 |
| 1734040800 | 9343.39 | -19.39 | -0.21 | 9354.73 | 9391.24 | 9337.24 | 0 |
| 1733954400 | 9362.78 | -67.13 | -0.71 | 9428.82 | 9439.09 | 9358.34 | 0 |
| 1733868000 | 9429.91 | -54.59 | -0.58 | 9485.65 | 9485.65 | 9349.7099 | 0 |
| 1733781600 | 9484.5 | -24.68 | -0.26 | 9531.24 | 9641.3 | 9481.41 | 0 |
| 1733522400 | 9509.18 | 5.47 | 0.06 | 9530.33 | 9550.5 | 9491.36 | 0 |
| 1733436000 | 9503.7099 | -154.56 | -1.60 | 9629.29 | 9629.29 | 9491.01 | 0 |
| 1733349600 | 9658.27 | -59.62 | -0.61 | 9682.95 | 9688.08 | 9613.48 | 0 |
| 1733263200 | 9717.89 | -63.06 | -0.64 | 9804.28 | 9806.41 | 9699.34 | 0 |
| 1733176800 | 9780.95 | 25.65 | 0.26 | 9757.73 | 9794.31 | 9687.01 | 0 |
| 1732917600 | 9755.3 | 40.1 | 0.41 | 9701.82 | 9761.53 | 9689.86 | 0 |
| 1732744800 | 9715.2 | -9.76 | -0.10 | 9734.23 | 9802.62 | 9709.68 | 0 |
| 1732658400 | 9724.9599 | -70.48 | -0.72 | 9746.23 | 9746.23 | 9689.15 | 0 |
| 1732572000 | 9795.44 | 95.34 | 0.98 | 9731.43 | 9817.08 | 9729.54 | 0 |
| 1732312800 | 9700.1 | 57.2 | 0.59 | 9636.1 | 9711.23 | 9629.7 | 0 |
| 1732226400 | 9642.9 | 119.64 | 1.26 | 9533.03 | 9643.05 | 9513.3 | 0 |
| 1732140000 | 9523.26 | 59.62 | 0.63 | 9460.42 | 9530.03 | 9421.77 | 0 |
| 1732053600 | 9463.64 | -48.09 | -0.51 | 9440.05 | 9480.7 | 9388.64 | 0 |
| 1731967200 | 9511.73 | 61.84 | 0.65 | 9448.06 | 9511.94 | 9440.3799 | 0 |
