Hot Features
프리미엄
DJ US Consumer Electronics Total Stock Market (DWCCSE)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 19297.46 | -711.64 | -3.56 | 19871.26 | 19939.28 | 19278.01 | 0 |
| 1732572000 | 20009.1 | 486.7 | 2.49 | 19709.19 | 20457.71 | 19709.19 | 0 |
| 1732312800 | 19522.4 | -76.64 | -0.39 | 19575.76 | 19700.93 | 19483.03 | 0 |
| 1732226400 | 19599.04 | 539.96 | 2.83 | 19030.06 | 19632.07 | 18926.23 | 0 |
| 1732140000 | 19059.08 | 42.65 | 0.22 | 19135.09 | 19207.25 | 18778.27 | 0 |
| 1732053600 | 19016.43 | 215.26 | 1.14 | 18643.99 | 19082.28 | 18589.96 | 0 |
| 1731967200 | 18801.17 | -319.43 | -1.67 | 19053.99 | 19053.99 | 18594.88 | 0 |
| 1731708000 | 19120.6 | -435.04 | -2.22 | 19650.34 | 19717.49 | 19114.25 | 0 |
| 1731621600 | 19555.64 | -340.81 | -1.71 | 20899.65 | 21208.1 | 19512.94 | 0 |
| 1731535200 | 19896.45 | -117.72 | -0.59 | 20229.85 | 20379.96 | 19875.44 | 0 |
| 1731448800 | 20014.17 | -448.22 | -2.19 | 20335.49 | 20335.49 | 19977.14 | 0 |
| 1731362400 | 20462.39 | 414.89 | 2.07 | 20119.52 | 20519.84 | 20097.46 | 0 |
| 1731103200 | 20047.5 | 521.29 | 2.67 | 19596.7 | 20093.99 | 19568.03 | 0 |
| 1731016800 | 19526.21 | -137.78 | -0.70 | 19556.96 | 19740.04 | 19455.2 | 0 |
| 1730930400 | 19663.99 | -45.43 | -0.23 | 20291.24 | 20545.41 | 19620.77 | 0 |
| 1730844000 | 19709.42 | 354.55 | 1.83 | 19355.84 | 19717.06 | 19225.19 | 0 |
| 1730757600 | 19354.87 | 478.49 | 2.53 | 18921.84 | 19370.03 | 18869.45 | 0 |
| 1730494800 | 18876.38 | 196.81 | 1.05 | 18666.9 | 18989.91 | 18666.9 | 0 |
| 1730408400 | 18679.57 | -311.58 | -1.64 | 18961.52 | 18978.96 | 18558.22 | 0 |
| 1730322000 | 18991.15 | -173.1 | -0.90 | 19150.91 | 19318.04 | 18946.59 | 0 |
| 1730235600 | 19164.25 | 73.95 | 0.39 | 18871.2 | 19246.64 | 18833.85 | 0 |
| 1730149200 | 19090.3 | 321.84 | 1.71 | 18891.51 | 19158.78 | 18869.19 | 0 |
| 1729890000 | 18768.46 | -37.06 | -0.20 | 18857.92 | 19007.48 | 18656.73 | 0 |
| 1729803600 | 18805.52 | 117.6 | 0.63 | 18697.24 | 18868.17 | 18653.36 | 0 |
| 1729717200 | 18687.92 | -361.92 | -1.90 | 18920.58 | 18963.85 | 18452.34 | 0 |
| 1729630800 | 19049.84 | -83.58 | -0.44 | 19025.5 | 19144.19 | 18796.84 | 0 |
| 1729544400 | 19133.42 | 33.39 | 0.17 | 18959.25 | 19194.77 | 18959.25 | 0 |
| 1729285200 | 19100.03 | 139.98 | 0.74 | 18988.1 | 19107.05 | 18810.64 | 0 |
| 1729198800 | 18960.05 | 332.29 | 1.78 | 18819.61 | 18960.39 | 18592.53 | 0 |
| 1729112400 | 18627.76 | 318.58 | 1.74 | 18424.69 | 18723.73 | 18383.23 | 0 |
| 1729026000 | 18309.18 | -109.68 | -0.60 | 18446.74 | 18523.07 | 18290.5 | 0 |
| 1728939600 | 18418.86 | 340.29 | 1.88 | 18116.22 | 18464.86 | 18048.1 | 0 |
| 1728680400 | 18078.57 | -25.21 | -0.14 | 18107.81 | 18165.94 | 17967.2 | 0 |
| 1728594000 | 18103.78 | 134.47 | 0.75 | 17840.92 | 18120.73 | 17736.83 | 0 |
| 1728507600 | 17969.31 | -210.66 | -1.16 | 18150.88 | 18278.84 | 17948.78 | 0 |
| 1728421200 | 18179.97 | 18.25 | 0.10 | 18167.92 | 18274.94 | 18019.35 | 0 |
| 1728334800 | 18161.72 | -97.28 | -0.53 | 18170.26 | 18242.28 | 18038.16 | 0 |
| 1728075600 | 18259 | 328.72 | 1.83 | 18062.55 | 18286.1 | 17976.64 | 0 |
| 1727989200 | 17930.28 | -222.66 | -1.23 | 18033.83 | 18089.48 | 17856.55 | 0 |
| 1727902800 | 18152.94 | 85 | 0.47 | 18066.37 | 18246.39 | 17896.03 | 0 |
| 1727816400 | 18067.94 | -434.04 | -2.35 | 18560.1 | 18560.1 | 18053.87 | 0 |
| 1727730000 | 18501.98 | 75.64 | 0.41 | 18363.07 | 18738.34 | 18337.04 | 0 |
| 1727470800 | 18426.34 | 146.05 | 0.80 | 18392.83 | 18554.09 | 18332.07 | 0 |
| 1727384400 | 18280.29 | -322.64 | -1.73 | 17970.99 | 18347.48 | 17892.49 | 0 |
| 1727298000 | 18602.93 | -269.2 | -1.43 | 18871.53 | 18911.2 | 18571.01 | 0 |
| 1727211600 | 18872.13 | 236.21 | 1.27 | 18773.59 | 18983.74 | 18692.6 | 0 |
| 1727125200 | 18635.92 | -67.66 | -0.36 | 18744.23 | 18744.23 | 18331.63 | 0 |
| 1726866000 | 18703.58 | 82.77 | 0.44 | 18639.92 | 18811.2 | 18532.39 | 0 |
| 1726779600 | 18620.81 | 270.75 | 1.48 | 18634.99 | 18770.48 | 18442.83 | 0 |
| 1726693200 | 18350.06 | -297.02 | -1.59 | 18674.74 | 18714.31 | 18286.43 | 0 |
| 1726606800 | 18647.08 | 298.33 | 1.63 | 18620.46 | 18654.92 | 18331.23 | 0 |
| 1726520400 | 18348.75 | 282.81 | 1.57 | 18115.5 | 18364.86 | 18115.5 | 0 |
| 1726261200 | 18065.94 | 504.09 | 2.87 | 17667.77 | 18077.89 | 17543.49 | 0 |
| 1726174800 | 17561.85 | 111.72 | 0.64 | 17456.99 | 17764.59 | 17234.63 | 0 |
| 1726088400 | 17450.13 | -145.56 | -0.83 | 17545.76 | 17589.18 | 17308.71 | 0 |
| 1726002000 | 17595.69 | -88.39 | -0.50 | 17686.77 | 17741.13 | 17563.8 | 0 |
| 1725915600 | 17684.08 | -193.34 | -1.08 | 17871.77 | 17871.77 | 17610.52 | 0 |
| 1725656400 | 17877.42 | -292.15 | -1.61 | 18155.39 | 18198.75 | 17784.8 | 0 |
| 1725570000 | 18169.57 | -59.78 | -0.33 | 18261.34 | 18340.35 | 18123.1 | 0 |
| 1725483600 | 18229.35 | 195.68 | 1.09 | 17990.72 | 18253.11 | 17934.15 | 0 |
| 1725397200 | 18033.67 | -381.65 | -2.07 | 18319.81 | 18408.23 | 17942.23 | 0 |
| 1725051600 | 18415.32 | 81.42 | 0.44 | 18374.32 | 18479.79 | 18286.23 | 0 |
| 1724965200 | 18333.9 | 176.14 | 0.97 | 18211.88 | 18484.26 | 18151.48 | 0 |
| 1724878800 | 18157.76 | -171.87 | -0.94 | 18278.16 | 18374.16 | 18036.42 | 0 |
| 1724792400 | 18329.63 | 525.98 | 2.95 | 17808.17 | 18343.05 | 17765.02 | 0 |
