Hot Features
프리미엄
DJ US Farming and Fishing Total Stock Market (DWCFAF)
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 |
|---|---|---|---|---|---|---|---|
| 1733263200 | 1852.69 | -32.12 | -1.70 | 1893.81 | 1894.82 | 1835.42 | 0 |
| 1733176800 | 1884.81 | -9.91 | -0.52 | 1887.64 | 1893.09 | 1864.82 | 0 |
| 1732917600 | 1894.72 | 8.33 | 0.44 | 1884.16 | 1897.82 | 1876.77 | 0 |
| 1732744800 | 1886.39 | -0.39 | -0.02 | 1891.95 | 1910.33 | 1879.35 | 0 |
| 1732658400 | 1886.78 | 24.95 | 1.34 | 1861.27 | 1887.31 | 1854.49 | 0 |
| 1732572000 | 1861.83 | 4.98 | 0.27 | 1859.86 | 1879.89 | 1856.35 | 0 |
| 1732312800 | 1856.85 | -5 | -0.27 | 1857.46 | 1867.22 | 1844.48 | 0 |
| 1732226400 | 1861.85 | -2.42 | -0.13 | 1854.95 | 1874.6 | 1849.87 | 0 |
| 1732140000 | 1864.27 | 2.49 | 0.13 | 1862.8 | 1866.85 | 1847.83 | 0 |
| 1732053600 | 1861.78 | -0.74 | -0.04 | 1848.78 | 1875.11 | 1845.32 | 0 |
| 1731967200 | 1862.52 | -14.39 | -0.77 | 1880.77 | 1887.12 | 1860.71 | 0 |
| 1731708000 | 1876.91 | 18.22 | 0.98 | 1864.5 | 1893.54 | 1863.25 | 0 |
| 1731621600 | 1858.69 | 9.54 | 0.52 | 1855.59 | 1869.51 | 1842.35 | 0 |
| 1731535200 | 1849.15 | -1.99 | -0.11 | 1850.53 | 1864.79 | 1837.39 | 0 |
| 1731448800 | 1851.14 | -16.27 | -0.87 | 1851.81 | 1864.39 | 1848.89 | 0 |
| 1731362400 | 1867.41 | 13.91 | 0.75 | 1863.32 | 1888.01 | 1857.69 | 0 |
| 1731103200 | 1853.5 | 1.14 | 0.06 | 1841.28 | 1857.1 | 1832.03 | 0 |
| 1731016800 | 1852.36 | -3.88 | -0.21 | 1854.56 | 1863.34 | 1831.98 | 0 |
| 1730930400 | 1856.24 | 13.77 | 0.75 | 1849.75 | 1867.64 | 1815.43 | 0 |
| 1730844000 | 1842.47 | -1.12 | -0.06 | 1757.46 | 1842.48 | 1745.05 | 0 |
| 1730757600 | 1843.59 | 21.5 | 1.18 | 1830.91 | 1852.44 | 1828.41 | 0 |
| 1730494800 | 1822.09 | -12.6 | -0.69 | 1841.77 | 1853.37 | 1820.15 | 0 |
| 1730408400 | 1834.69 | -16.65 | -0.90 | 1852.49 | 1866.56 | 1832.5 | 0 |
| 1730322000 | 1851.34 | -17.35 | -0.93 | 1871.49 | 1894.7 | 1850.33 | 0 |
| 1730235600 | 1868.69 | -30.1 | -1.59 | 1891.39 | 1905.52 | 1868.1 | 0 |
| 1730149200 | 1898.79 | 13.57 | 0.72 | 1884.72 | 1907.22 | 1883.72 | 0 |
| 1729890000 | 1885.22 | 4.22 | 0.22 | 1889.91 | 1907.73 | 1881.31 | 0 |
| 1729803600 | 1881 | 8.92 | 0.48 | 1873.98 | 1882.75 | 1861.37 | 0 |
| 1729717200 | 1872.08 | 6.15 | 0.33 | 1865.45 | 1873.88 | 1855.34 | 0 |
| 1729630800 | 1865.93 | -1.66 | -0.09 | 1870.27 | 1876.73 | 1862.06 | 0 |
| 1729544400 | 1867.59 | -10.16 | -0.54 | 1884.53 | 1895.67 | 1863.33 | 0 |
| 1729285200 | 1877.75 | -60.37 | -3.11 | 1917.37 | 1920.78 | 1860.88 | 0 |
| 1729198800 | 1938.12 | 11.73 | 0.61 | 1932.6 | 1940.12 | 1915.25 | 0 |
| 1729112400 | 1926.39 | 19.98 | 1.05 | 1911.01 | 1934.13 | 1910.38 | 0 |
| 1729026000 | 1906.41 | -18.22 | -0.95 | 1923.02 | 1941.6 | 1905.64 | 0 |
| 1728939600 | 1924.63 | -3.38 | -0.18 | 1924.44 | 1927.57 | 1909.73 | 0 |
| 1728680400 | 1928.01 | 20.12 | 1.05 | 1912.7 | 1936.45 | 1912.7 | 0 |
| 1728594000 | 1907.89 | 2.59 | 0.14 | 1911.05 | 1923.1 | 1897.81 | 0 |
| 1728507600 | 1905.3 | -20.85 | -1.08 | 1923.35 | 1934.43 | 1902.59 | 0 |
| 1728421200 | 1926.15 | -29.78 | -1.52 | 1943.23 | 1944.48 | 1918.42 | 0 |
| 1728334800 | 1955.93 | -1.71 | -0.09 | 1955.38 | 1963.22 | 1947.49 | 0 |
| 1728075600 | 1957.64 | 26.68 | 1.38 | 1942.25 | 1959.03 | 1939.94 | 0 |
| 1727989200 | 1930.96 | -12.05 | -0.62 | 1934.14 | 1934.14 | 1909.13 | 0 |
| 1727902800 | 1943.01 | -17.63 | -0.90 | 1968.45 | 1968.45 | 1934.03 | 0 |
| 1727816400 | 1960.64 | -4.6 | -0.23 | 1951.57 | 1973.57 | 1937.49 | 0 |
| 1727730000 | 1965.24 | -11.96 | -0.60 | 1975.49 | 1980.64 | 1952.77 | 0 |
| 1727470800 | 1977.2 | 25.19 | 1.29 | 1968.14 | 1996.78 | 1968.14 | 0 |
| 1727384400 | 1952.01 | 32.84 | 1.71 | 1913.31 | 1953.62 | 1913.31 | 0 |
| 1727298000 | 1919.17 | -59.1 | -2.99 | 1979.28 | 1980.53 | 1919.05 | 0 |
| 1727211600 | 1978.27 | -1.65 | -0.08 | 1986.11 | 2006.69 | 1975.05 | 0 |
| 1727125200 | 1979.92 | -14.26 | -0.72 | 1984.29 | 2001.96 | 1970.58 | 0 |
| 1726866000 | 1994.18 | -29.86 | -1.48 | 2013.85 | 2016.57 | 1979.87 | 0 |
| 1726779600 | 2024.04 | 50.98 | 2.58 | 1991.62 | 2025.44 | 1983.43 | 0 |
| 1726693200 | 1973.06 | 7.22 | 0.37 | 1968.76 | 1993.94 | 1958.95 | 0 |
| 1726606800 | 1965.84 | 2.88 | 0.15 | 1970.54 | 1979.83 | 1962.34 | 0 |
| 1726520400 | 1962.96 | 1.23 | 0.06 | 1974.98 | 1979.59 | 1948.79 | 0 |
| 1726261200 | 1961.73 | 22.38 | 1.15 | 1947.38 | 1964.7 | 1942.4 | 0 |
| 1726174800 | 1939.35 | 13.72 | 0.71 | 1924.6 | 1941.69 | 1910.15 | 0 |
| 1726088400 | 1925.63 | -2.47 | -0.13 | 1927.43 | 1928.03 | 1897.89 | 0 |
| 1726002000 | 1928.1 | -27.81 | -1.42 | 1959.25 | 1960.74 | 1915.44 | 0 |
| 1725915600 | 1955.91 | -4.66 | -0.24 | 1964.48 | 1973.46 | 1949.82 | 0 |
| 1725656400 | 1960.57 | -23.22 | -1.17 | 1984.63 | 1997.77 | 1956.58 | 0 |
| 1725570000 | 1983.79 | -29.41 | -1.46 | 2024.52 | 2030.47 | 1983.23 | 0 |
| 1725483600 | 2013.2 | 12.71 | 0.64 | 1999.14 | 2022.75 | 1998.4 | 0 |
