Hot Features
프리미엄
DJ US Financials Total Stock Market (DWCFIN)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 11335.09 | -359.1 | -3.07 | 11604.64 | 11604.64 | 11266.92 | 0 |
| 1741039200 | 11694.19 | -92.32 | -0.78 | 11821.59 | 11885.28 | 11616.93 | 0 |
| 1740780000 | 11786.51 | 211.86 | 1.83 | 11621.99 | 11796.41 | 11580.03 | 0 |
| 1740693600 | 11574.65 | 56.65 | 0.49 | 11550.72 | 11710 | 11549.16 | 0 |
| 1740607200 | 11518 | -13.91 | -0.12 | 11538.12 | 11619.45 | 11491.71 | 0 |
| 1740520800 | 11531.91 | 5.04 | 0.04 | 11569.16 | 11608.41 | 11416.32 | 0 |
| 1740434400 | 11526.87 | 38.91 | 0.34 | 11524.97 | 11604.77 | 11469.18 | 0 |
| 1740175200 | 11487.96 | -154.51 | -1.33 | 11667.07 | 11677.98 | 11460.66 | 0 |
| 1740088800 | 11642.47 | -151.9 | -1.29 | 11773.25 | 11774.99 | 11564.68 | 0 |
| 1740002400 | 11794.37 | -12 | -0.10 | 11757.48 | 11812.07 | 11740.57 | 0 |
| 1739916000 | 11806.37 | 73.69 | 0.63 | 11738.1 | 11806.43 | 11725.19 | 0 |
| 1739570400 | 11732.68 | 1.43 | 0.01 | 11740.75 | 11794.35 | 11729.1 | 0 |
| 1739484000 | 11731.25 | 106.85 | 0.92 | 11660.4 | 11744.27 | 11636.66 | 0 |
| 1739397600 | 11624.4 | -65.64 | -0.56 | 11608.23 | 11639.48 | 11541.21 | 0 |
| 1739311200 | 11690.04 | 38.43 | 0.33 | 11626.03 | 11703.71 | 11585.42 | 0 |
| 1739224800 | 11651.61 | -82.41 | -0.70 | 11755.65 | 11763.58 | 11611.3 | 0 |
| 1738965600 | 11734.02 | -65.54 | -0.56 | 11809.28 | 11826.69 | 11722.76 | 0 |
| 1738879200 | 11799.56 | 88.17 | 0.75 | 11775.46 | 11801.84 | 11724.05 | 0 |
| 1738792800 | 11711.39 | 120.3 | 1.04 | 11640.94 | 11713.13 | 11587.62 | 0 |
| 1738706400 | 11591.09 | 5.76 | 0.05 | 11587.9 | 11635.58 | 11541.6 | 0 |
| 1738620000 | 11585.33 | -65.8 | -0.56 | 11470.78 | 11617.16 | 11405.87 | 0 |
| 1738360800 | 11651.13 | -67.78 | -0.58 | 11736.7 | 11753.42 | 11637.62 | 0 |
| 1738274400 | 11718.91 | 118.17 | 1.02 | 11692.35 | 11782.08 | 11636.8 | 0 |
| 1738188000 | 11600.74 | -27.02 | -0.23 | 11609.63 | 11711.22 | 11571.68 | 0 |
| 1738101600 | 11627.76 | -28.55 | -0.24 | 11637.87 | 11676.22 | 11602.28 | 0 |
| 1738015200 | 11656.31 | 108.12 | 0.94 | 11511.56 | 11658.84 | 11511.41 | 0 |
| 1737756000 | 11548.19 | 31.35 | 0.27 | 11480.19 | 11575.12 | 11480.19 | 0 |
| 1737669600 | 11516.84 | 65.17 | 0.57 | 11459.32 | 11527.33 | 11456.14 | 0 |
| 1737583200 | 11451.67 | -70.07 | -0.61 | 11519.9 | 11521.2 | 11420.5 | 0 |
| 1737496800 | 11521.74 | 122.61 | 1.08 | 11450.97 | 11530.31 | 11450.97 | 0 |
| 1737151200 | 11399.13 | 82.46 | 0.73 | 11349.22 | 11418.33 | 11320.63 | 0 |
| 1737064800 | 11316.67 | 91.79 | 0.82 | 11227.54 | 11325.96 | 11215.73 | 0 |
| 1736978400 | 11224.88 | 255.79 | 2.33 | 11193.41 | 11246.82 | 11168.47 | 0 |
| 1736892000 | 10969.09 | 148.46 | 1.37 | 10873.43 | 10973.6 | 10858.13 | 0 |
| 1736805600 | 10820.63 | 78.61 | 0.73 | 10683.69 | 10826.18 | 10683.69 | 0 |
| 1736546400 | 10742.02 | -271.52 | -2.47 | 10912.59 | 10912.59 | 10705.27 | 0 |
| 1736373600 | 11013.54 | 26.43 | 0.24 | 10970.02 | 11017.72 | 10910.5 | 0 |
| 1736287200 | 10987.11 | -44.71 | -0.41 | 11080.05 | 11100.65 | 10946.03 | 0 |
| 1736200800 | 11031.82 | -55.12 | -0.50 | 11121.76 | 11171.59 | 11021.38 | 0 |
| 1735941600 | 11086.94 | 104.3 | 0.95 | 11033.58 | 11089.46 | 10957.54 | 0 |
| 1735855200 | 10982.64 | -40.61 | -0.37 | 11068.9 | 11110.12 | 10929.32 | 0 |
| 1735682400 | 11023.25 | 14.29 | 0.13 | 11045.87 | 11077.18 | 10986.71 | 0 |
| 1735596000 | 11008.96 | -91.14 | -0.82 | 11003.64 | 11049.64 | 10916.64 | 0 |
| 1735336800 | 11100.1 | -102.4 | -0.91 | 11130.42 | 11209.91 | 11055.41 | 0 |
| 1735250400 | 11202.5 | 26.85 | 0.24 | 11133.2 | 11210.15 | 11118.39 | 0 |
| 1735077600 | 11175.65 | 125.45 | 1.14 | 11067.09 | 11175.94 | 11053.4 | 0 |
| 1734991200 | 11050.2 | 29.16 | 0.26 | 10970.23 | 11056.4 | 10938.51 | 0 |
| 1734732000 | 11021.04 | 158.81 | 1.46 | 10831.91 | 11110.34 | 10819.43 | 0 |
| 1734645600 | 10862.23 | 1.45 | 0.01 | 10958.06 | 11047.69 | 10858.63 | 0 |
| 1734559200 | 10860.78 | -392.05 | -3.48 | 11262.91 | 11289.71 | 10857.83 | 0 |
| 1734472800 | 11252.83 | -96.52 | -0.85 | 11293.73 | 11297.03 | 11225.83 | 0 |
| 1734386400 | 11349.35 | 1.66 | 0.01 | 11359.41 | 11390.06 | 11330.91 | 0 |
| 1734127200 | 11347.69 | -34.8 | -0.31 | 11399.44 | 11413.34 | 11336.42 | 0 |
| 1734040800 | 11382.49 | -44.77 | -0.39 | 11439.94 | 11464.52 | 11382.49 | 0 |
| 1733954400 | 11427.26 | 32.24 | 0.28 | 11441.51 | 11457.2 | 11392.92 | 0 |
| 1733868000 | 11395.02 | -46.39 | -0.41 | 11438.63 | 11470.35 | 11360.57 | 0 |
| 1733781600 | 11441.41 | -143.64 | -1.24 | 11595.52 | 11599.13 | 11438.38 | 0 |
| 1733522400 | 11585.05 | 7.54 | 0.07 | 11597.9 | 11620.68 | 11549.99 | 0 |
| 1733436000 | 11577.51 | 11.97 | 0.10 | 11579.15 | 11648.18 | 11570.7 | 0 |
