Hot Features
프리미엄
DJ US Defense Total Stock Market (DWCDEF)
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 | 25222.54 | -457.36 | -1.78 | 25631.57 | 25631.57 | 25063.97 | 0 |
| 1739484000 | 25679.9 | -459.14 | -1.76 | 26197.84 | 26256.73 | 25578.48 | 0 |
| 1739397600 | 26139.04 | -457.93 | -1.72 | 26402.15 | 26454.96 | 26077.55 | 0 |
| 1739311200 | 26596.97 | -74.22 | -0.28 | 26638.46 | 26673.81 | 26389.44 | 0 |
| 1739224800 | 26671.19 | 197.37 | 0.75 | 26556.88 | 26728.79 | 26422.27 | 0 |
| 1738965600 | 26473.82 | -30.4 | -0.11 | 26568.06 | 26735.22 | 26441.72 | 0 |
| 1738879200 | 26504.22 | -355.66 | -1.32 | 26751.65 | 26793.68 | 26194.9 | 0 |
| 1738792800 | 26859.88 | -19.84 | -0.07 | 27062.67 | 27098.45 | 26827.96 | 0 |
| 1738706400 | 26879.72 | -30.54 | -0.11 | 26871.46 | 26996.6 | 26801.97 | 0 |
| 1738620000 | 26910.26 | -107.6 | -0.40 | 26835.91 | 27146.4 | 26613.6 | 0 |
| 1738360800 | 27017.86 | 106.66 | 0.40 | 26945.8 | 27210.57 | 26767.45 | 0 |
| 1738274400 | 26911.2 | 337.92 | 1.27 | 26580.06 | 26916.26 | 26459.28 | 0 |
| 1738188000 | 26573.28 | -363.29 | -1.35 | 26676.43 | 27062.07 | 26485.48 | 0 |
| 1738101600 | 26936.57 | -1 | -3.70 | 28009.62 | 28013.86 | 26915.13 | 0 |
| 1738015200 | 27970.7 | 109.07 | 0.39 | 27846.79 | 28071.69 | 27684.71 | 0 |
| 1737756000 | 27861.63 | -121.97 | -0.44 | 27918.41 | 27967.13 | 27830.02 | 0 |
| 1737669600 | 27983.6 | -32.47 | -0.12 | 28180.8 | 28266.31 | 27678.35 | 0 |
| 1737583200 | 28016.07 | -229.62 | -0.81 | 28193.49 | 28221.18 | 27834.12 | 0 |
| 1737496800 | 28245.69 | 824.16 | 3.01 | 27729.95 | 28356.61 | 27729.95 | 0 |
| 1737151200 | 27421.53 | 89.65 | 0.33 | 27402.48 | 27547.77 | 27245.29 | 0 |
| 1737064800 | 27331.88 | 295.88 | 1.09 | 27004.78 | 27331.88 | 27004.78 | 0 |
| 1736978400 | 27036 | 9.11 | 0.03 | 27197.14 | 27251.56 | 26930.6 | 0 |
| 1736892000 | 27026.89 | 228.09 | 0.85 | 26860.07 | 27030.67 | 26754.48 | 0 |
| 1736805600 | 26798.8 | 575.25 | 2.19 | 26163.14 | 26832.67 | 26149.71 | 0 |
| 1736546400 | 26223.55 | -119.94 | -0.46 | 26253.71 | 26350.02 | 26023.26 | 0 |
| 1736373600 | 26343.49 | 386.99 | 1.49 | 25990.01 | 26353.7 | 25948.55 | 0 |
| 1736287200 | 25956.5 | -115.8 | -0.44 | 26083.94 | 26283 | 25872.4 | 0 |
| 1736200800 | 26072.3 | -702.58 | -2.62 | 26726.08 | 26750.36 | 26029.69 | 0 |
| 1735941600 | 26774.88 | 120.54 | 0.45 | 26676.14 | 26849.03 | 26636.3 | 0 |
| 1735855200 | 26654.34 | -159.46 | -0.59 | 26915.39 | 27037.81 | 26579.47 | 0 |
| 1735682400 | 26813.8 | 26.92 | 0.10 | 26848.6 | 26938.05 | 26681.97 | 0 |
| 1735596000 | 26786.88 | -293.47 | -1.08 | 26808.15 | 26926.98 | 26606.85 | 0 |
| 1735336800 | 27080.35 | -155.16 | -0.57 | 27090.48 | 27290.27 | 26939.56 | 0 |
| 1735250400 | 27235.51 | 33.81 | 0.12 | 27179.63 | 27348.62 | 27088.16 | 0 |
| 1735077600 | 27201.7 | 154.35 | 0.57 | 26970.8 | 27212.76 | 26968.23 | 0 |
| 1734991200 | 27047.35 | -87.22 | -0.32 | 27151.2 | 27195.27 | 26885.08 | 0 |
| 1734732000 | 27134.57 | 397.22 | 1.49 | 26615.55 | 27296.62 | 26606.38 | 0 |
| 1734645600 | 26737.35 | -96.89 | -0.36 | 26780.48 | 27030.19 | 26659.16 | 0 |
| 1734559200 | 26834.24 | -633.75 | -2.31 | 27494.82 | 27570.46 | 26821.4 | 0 |
| 1734472800 | 27467.99 | -286.53 | -1.03 | 27621.97 | 27746 | 27393 | 0 |
| 1734386400 | 27754.52 | 170.9 | 0.62 | 27670.57 | 27826.23 | 27432.57 | 0 |
| 1734127200 | 27583.62 | -5.67 | -0.02 | 27573.83 | 27719.78 | 27511.64 | 0 |
| 1734040800 | 27589.29 | -245.49 | -0.88 | 27653.94 | 27739.24 | 27463.76 | 0 |
| 1733954400 | 27834.78 | -257.45 | -0.92 | 28129.66 | 28145.27 | 27783.36 | 0 |
| 1733868000 | 28092.23 | 43.58 | 0.16 | 28090.4 | 28194.1 | 27878.3 | 0 |
| 1733781600 | 28048.65 | -392.21 | -1.38 | 28358.84 | 28385.75 | 28044.54 | 0 |
| 1733522400 | 28440.86 | -269.72 | -0.94 | 28706.98 | 28773.49 | 28367.78 | 0 |
| 1733436000 | 28710.58 | -236.83 | -0.82 | 28852.98 | 28896.74 | 28654.29 | 0 |
| 1733349600 | 28947.41 | 195.82 | 0.68 | 28675.93 | 28986.09 | 28612.64 | 0 |
| 1733263200 | 28751.59 | 79.76 | 0.28 | 28774.26 | 28860.58 | 28578.51 | 0 |
| 1733176800 | 28671.83 | -461.34 | -1.58 | 29079.5 | 29079.5 | 28625.35 | 0 |
| 1732917600 | 29133.17 | 188.45 | 0.65 | 29056.55 | 29145.07 | 29016.18 | 0 |
| 1732744800 | 28944.72 | 68.5 | 0.24 | 28924.2 | 29091.44 | 28924.2 | 0 |
| 1732658400 | 28876.22 | 202.96 | 0.71 | 28738.36 | 28932.56 | 28664.97 | 0 |
| 1732572000 | 28673.26 | -669.74 | -2.28 | 29232.86 | 29249.29 | 28440.81 | 0 |
| 1732312800 | 29343 | 135.75 | 0.46 | 29334.5 | 29418.99 | 29185.97 | 0 |
| 1732226400 | 29207.25 | 353.94 | 1.23 | 28975.32 | 29323.13 | 28856.14 | 0 |
| 1732140000 | 28853.31 | 29.52 | 0.10 | 28859.22 | 28877.07 | 28602.2 | 0 |
| 1732053600 | 28823.79 | 35.85 | 0.12 | 28890.01 | 29063.39 | 28745.94 | 0 |
| 1731967200 | 28787.94 | -209.16 | -0.72 | 28997.47 | 29064.16 | 28775.41 | 0 |
