Hot Features
프리미엄
DJ US Food and Drug Retailers Total Stock Market (DWCFDR)
DOWI
실시간 차트, 분석 도구 및 가격을 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 | 14504.89 | 71.31 | 0.49 | 14416.53 | 14512.05 | 14374.49 | 0 |
| 1732572000 | 14433.58 | 118.74 | 0.83 | 14384.62 | 14497.14 | 14370.36 | 0 |
| 1732312800 | 14314.84 | 120.76 | 0.85 | 14240.64 | 14333.11 | 14236.09 | 0 |
| 1732226400 | 14194.08 | 241.55 | 1.73 | 13992.94 | 14205.92 | 13920.81 | 0 |
| 1732140000 | 13952.53 | 13.09 | 0.09 | 13911 | 13954.28 | 13847.21 | 0 |
| 1732053600 | 13939.44 | -30.31 | -0.22 | 13906.62 | 14009.36 | 13843.97 | 0 |
| 1731967200 | 13969.75 | 85.54 | 0.62 | 13875.33 | 13999.17 | 13869.63 | 0 |
| 1731708000 | 13884.21 | -194.59 | -1.38 | 14068.28 | 14094.42 | 13872.51 | 0 |
| 1731621600 | 14078.8 | -247.71 | -1.73 | 14298.96 | 14320.32 | 14072.69 | 0 |
| 1731535200 | 14326.51 | -76.84 | -0.53 | 14385.75 | 14401.02 | 14271.81 | 0 |
| 1731448800 | 14403.35 | -10.54 | -0.07 | 14410.4 | 14504.86 | 14391.2 | 0 |
| 1731362400 | 14413.89 | 72.66 | 0.51 | 14380.77 | 14522.22 | 14374.69 | 0 |
| 1731103200 | 14341.23 | 98.84 | 0.69 | 14283.71 | 14396.85 | 14216.72 | 0 |
| 1731016800 | 14242.39 | 60.35 | 0.43 | 14243.03 | 14344.99 | 14208.28 | 0 |
| 1730930400 | 14182.04 | 461.28 | 3.36 | 14004.62 | 14248.69 | 13988.41 | 0 |
| 1730844000 | 13720.76 | 217.53 | 1.61 | 13490.93 | 13741.41 | 13482.14 | 0 |
| 1730757600 | 13503.23 | -95.21 | -0.70 | 13591.24 | 13636.16 | 13497.46 | 0 |
| 1730494800 | 13598.44 | 237.55 | 1.78 | 13526.43 | 13663.23 | 13497.11 | 0 |
| 1730408400 | 13360.89 | 63.06 | 0.47 | 13385.52 | 13450.87 | 13357.13 | 0 |
| 1730322000 | 13297.83 | -92.29 | -0.69 | 13363.75 | 13383.02 | 13290.73 | 0 |
| 1730235600 | 13390.12 | -113.83 | -0.84 | 13420.22 | 13511.27 | 13358.28 | 0 |
| 1730149200 | 13503.95 | 54.8 | 0.41 | 13507.84 | 13549.5 | 13467.7 | 0 |
| 1729890000 | 13449.15 | 2.84 | 0.02 | 13510.6 | 13534.13 | 13434.16 | 0 |
| 1729803600 | 13446.31 | -55.73 | -0.41 | 13490.35 | 13518.42 | 13434.7 | 0 |
| 1729717200 | 13502.04 | 11.28 | 0.08 | 13443.46 | 13506.61 | 13407.48 | 0 |
| 1729630800 | 13490.76 | -48.03 | -0.35 | 13526.59 | 13529.7 | 13432.66 | 0 |
| 1729544400 | 13538.79 | -68.46 | -0.50 | 13617.8 | 13654.35 | 13525.5 | 0 |
| 1729285200 | 13607.25 | 49.2 | 0.36 | 13595.62 | 13618.46 | 13517.49 | 0 |
| 1729198800 | 13558.05 | -41.31 | -0.30 | 13574.77 | 13598.03 | 13493.78 | 0 |
| 1729112400 | 13599.36 | 93.57 | 0.69 | 13472.91 | 13629.99 | 13452.82 | 0 |
| 1729026000 | 13505.79 | 226.29 | 1.70 | 13329.63 | 13611.51 | 13329.63 | 0 |
| 1728939600 | 13279.5 | 35.17 | 0.27 | 13269.3 | 13315.17 | 13190.13 | 0 |
| 1728680400 | 13244.33 | 87.54 | 0.67 | 13183.3 | 13268.03 | 13183.3 | 0 |
| 1728594000 | 13156.79 | -118.83 | -0.90 | 13267.57 | 13271.67 | 13113.61 | 0 |
| 1728507600 | 13275.62 | 43.68 | 0.33 | 13256.09 | 13330.79 | 13216.03 | 0 |
| 1728421200 | 13231.94 | 123.19 | 0.94 | 13139.55 | 13242.58 | 13109.59 | 0 |
| 1728334800 | 13108.75 | -30.81 | -0.23 | 13129.18 | 13135.2 | 13060.51 | 0 |
| 1728075600 | 13139.56 | 53.52 | 0.41 | 13124.52 | 13175.71 | 13080.15 | 0 |
| 1727989200 | 13086.04 | -99.19 | -0.75 | 13167.35 | 13192.89 | 13048.02 | 0 |
| 1727902800 | 13185.23 | -105.3 | -0.79 | 13257.44 | 13289.13 | 13169.44 | 0 |
| 1727816400 | 13290.53 | -39.26 | -0.29 | 13313.13 | 13328.1 | 13234.14 | 0 |
| 1727730000 | 13329.79 | 101.5 | 0.77 | 13243.27 | 13340.61 | 13200.17 | 0 |
| 1727470800 | 13228.29 | 34.62 | 0.26 | 13211.59 | 13313.74 | 13185.11 | 0 |
| 1727384400 | 13193.67 | 27.8 | 0.21 | 13160.83 | 13235.14 | 13160.83 | 0 |
| 1727298000 | 13165.87 | -0.2 | -0.00 | 13208.03 | 13209.9 | 13066.19 | 0 |
| 1727211600 | 13166.07 | -67.9 | -0.51 | 13202.3 | 13209.86 | 13139.31 | 0 |
| 1727125200 | 13233.97 | 79.53 | 0.60 | 13161.46 | 13237.65 | 13114.99 | 0 |
| 1726866000 | 13154.44 | 75.98 | 0.58 | 13095.56 | 13167.09 | 13050.55 | 0 |
| 1726779600 | 13078.46 | -13.72 | -0.10 | 13161.47 | 13181.25 | 13045.02 | 0 |
| 1726693200 | 13092.18 | -211.45 | -1.59 | 13268.55 | 13322.56 | 13079.69 | 0 |
| 1726606800 | 13303.63 | -130.88 | -0.97 | 13427.36 | 13468.59 | 13295.49 | 0 |
| 1726520400 | 13434.51 | 96.32 | 0.72 | 13429.93 | 13519.38 | 13424.15 | 0 |
| 1726261200 | 13338.19 | 95.41 | 0.72 | 13254.36 | 13360.02 | 13239.23 | 0 |
| 1726174800 | 13242.78 | 259.23 | 2.00 | 13006.55 | 13243.44 | 13006.55 | 0 |
| 1726088400 | 12983.55 | -134.15 | -1.02 | 13053.17 | 13060.25 | 12850.1 | 0 |
| 1726002000 | 13117.7 | 81.15 | 0.62 | 13056.94 | 13147.67 | 13010.44 | 0 |
| 1725915600 | 13036.55 | -12.13 | -0.09 | 13072.43 | 13133.33 | 13031.55 | 0 |
| 1725656400 | 13048.68 | -145.23 | -1.10 | 13205.79 | 13232.01 | 13041.94 | 0 |
| 1725570000 | 13193.91 | -39.08 | -0.30 | 13193.84 | 13214.36 | 13057.41 | 0 |
| 1725483600 | 13232.99 | -50.35 | -0.38 | 13285.45 | 13332.85 | 13173.46 | 0 |
| 1725397200 | 13283.34 | 13.77 | 0.10 | 13256.48 | 13366.25 | 13251.27 | 0 |
| 1725051600 | 13269.57 | 82.23 | 0.62 | 13204.72 | 13275.65 | 13173.81 | 0 |
| 1724965200 | 13187.34 | 1.58 | 0.01 | 13176.2 | 13234.95 | 13103.67 | 0 |
| 1724878800 | 13185.76 | 62.6 | 0.48 | 13129.77 | 13214.01 | 13120.84 | 0 |
| 1724792400 | 13123.16 | -59.83 | -0.45 | 13183.92 | 13194.8 | 13112.34 | 0 |
