Hot Features
프리미엄
DJ US Health Care Total Stock Market (DWCHCR)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 14444.61 | -16.31 | -0.11 | 14465.13 | 14468.4 | 14378.68 | 0 |
| 1732917600 | 14460.92 | 30.35 | 0.21 | 14419.78 | 14504.45 | 14415.25 | 0 |
| 1732744800 | 14430.57 | 77.52 | 0.54 | 14374.14 | 14495.41 | 14374.14 | 0 |
| 1732658400 | 14353.05 | 65.89 | 0.46 | 14305.07 | 14362.32 | 14201.75 | 0 |
| 1732572000 | 14287.16 | 142.56 | 1.01 | 14215.35 | 14325.21 | 14215.35 | 0 |
| 1732312800 | 14144.6 | 41.4 | 0.29 | 14145.58 | 14188.09 | 14115.8 | 0 |
| 1732226400 | 14103.2 | 116.26 | 0.83 | 13991.65 | 14129.3 | 13927.19 | 0 |
| 1732140000 | 13986.94 | 156.07 | 1.13 | 13849.63 | 13997.55 | 13832.39 | 0 |
| 1732053600 | 13830.87 | -28.39 | -0.20 | 13751.74 | 13861.26 | 13707.81 | 0 |
| 1731967200 | 13859.26 | -8.62 | -0.06 | 13857.49 | 13882.44 | 13818.94 | 0 |
| 1731708000 | 13867.88 | -316.06 | -2.23 | 14129.12 | 14130.39 | 13854.29 | 0 |
| 1731621600 | 14183.94 | -243.97 | -1.69 | 14410.2 | 14410.34 | 14168.73 | 0 |
| 1731535200 | 14427.91 | -59.74 | -0.41 | 14499.21 | 14541.84 | 14420.99 | 0 |
| 1731448800 | 14487.65 | -215.73 | -1.47 | 14665.59 | 14703.31 | 14482.06 | 0 |
| 1731362400 | 14703.38 | -61.43 | -0.42 | 14762.75 | 14822.07 | 14690.21 | 0 |
| 1731103200 | 14764.81 | 104.1 | 0.71 | 14684.35 | 14832.36 | 14667.27 | 0 |
| 1731016800 | 14660.71 | 82.57 | 0.57 | 14621.25 | 14689.41 | 14587.39 | 0 |
| 1730930400 | 14578.14 | 60.49 | 0.42 | 14775.14 | 14807.44 | 14492.67 | 0 |
| 1730844000 | 14517.65 | 119.29 | 0.83 | 14354.12 | 14519.76 | 14316.55 | 0 |
| 1730757600 | 14398.36 | -75.97 | -0.52 | 14447.51 | 14490.83 | 14375.63 | 0 |
| 1730494800 | 14474.33 | 104.05 | 0.72 | 14404.14 | 14528.41 | 14404.14 | 0 |
| 1730408400 | 14370.28 | -132.17 | -0.91 | 14418.8 | 14470.56 | 14366.94 | 0 |
| 1730322000 | 14502.45 | -31.31 | -0.22 | 14319.33 | 14529.74 | 14293.59 | 0 |
| 1730235600 | 14533.76 | -26.82 | -0.18 | 14541.11 | 14604.96 | 14531.38 | 0 |
| 1730149200 | 14560.58 | 45.79 | 0.32 | 14581.97 | 14625.5 | 14546.38 | 0 |
| 1729890000 | 14514.79 | -75.8 | -0.52 | 14638.14 | 14647.88 | 14498.94 | 0 |
| 1729803600 | 14590.59 | -92.67 | -0.63 | 14688.06 | 14746.89 | 14589.92 | 0 |
| 1729717200 | 14683.26 | -86 | -0.58 | 14720.9 | 14755.7 | 14605.38 | 0 |
| 1729630800 | 14769.26 | -24.7 | -0.17 | 14707.63 | 14795.01 | 14706.15 | 0 |
| 1729544400 | 14793.96 | -184.01 | -1.23 | 14942.87 | 14967.84 | 14778.87 | 0 |
| 1729285200 | 14977.97 | 77.04 | 0.52 | 14931.7 | 15013.55 | 14877.65 | 0 |
| 1729198800 | 14900.93 | -92.52 | -0.62 | 14941.6 | 14975.18 | 14893.28 | 0 |
| 1729112400 | 14993.45 | 62 | 0.42 | 14911.31 | 15020.6 | 14885.02 | 0 |
| 1729026000 | 14931.45 | -158.19 | -1.05 | 14924.72 | 15058.71 | 14909.52 | 0 |
| 1728939600 | 15089.64 | 80.59 | 0.54 | 15021.15 | 15116.54 | 14975.36 | 0 |
| 1728680400 | 15009.05 | 140.46 | 0.94 | 14907.36 | 15015.4 | 14898.88 | 0 |
| 1728594000 | 14868.59 | -51.65 | -0.35 | 14908.06 | 14908.06 | 14825.52 | 0 |
| 1728507600 | 14920.24 | 125.08 | 0.85 | 14799.62 | 14929.27 | 14771.36 | 0 |
| 1728421200 | 14795.16 | 80.83 | 0.55 | 14769.48 | 14815.26 | 14755.28 | 0 |
| 1728334800 | 14714.33 | -91.51 | -0.62 | 14788.55 | 14829.49 | 14688.64 | 0 |
| 1728075600 | 14805.84 | 32.19 | 0.22 | 14812.66 | 14832.81 | 14725.49 | 0 |
| 1727989200 | 14773.65 | -146.63 | -0.98 | 14876.97 | 14880.74 | 14748.33 | 0 |
| 1727902800 | 14920.28 | -21.91 | -0.15 | 14917.36 | 14955.34 | 14816.06 | 0 |
| 1727816400 | 14942.19 | -93.47 | -0.62 | 15054.18 | 15057.74 | 14875.4 | 0 |
| 1727730000 | 15035.66 | 92.44 | 0.62 | 14945.93 | 15042.31 | 14901.42 | 0 |
| 1727470800 | 14943.22 | -3.9 | -0.03 | 14973.39 | 15050.64 | 14940.81 | 0 |
| 1727384400 | 14947.12 | 54.97 | 0.37 | 14915.23 | 14954.13 | 14873.46 | 0 |
| 1727298000 | 14892.15 | -146.18 | -0.97 | 15069.9 | 15096.57 | 14883.18 | 0 |
| 1727211600 | 15038.33 | -32.18 | -0.21 | 15060.16 | 15060.88 | 14988.11 | 0 |
| 1727125200 | 15070.51 | -65.17 | -0.43 | 15172.12 | 15173.16 | 15052.83 | 0 |
| 1726866000 | 15135.68 | -64.98 | -0.43 | 15163.66 | 15195.99 | 15101.53 | 0 |
| 1726779600 | 15200.66 | 78.14 | 0.52 | 15258.86 | 15266.02 | 15170.41 | 0 |
| 1726693200 | 15122.52 | -13.09 | -0.09 | 15126.11 | 15280.74 | 15068.37 | 0 |
| 1726606800 | 15135.61 | -136.14 | -0.89 | 15258.48 | 15264.7 | 15085.28 | 0 |
| 1726520400 | 15271.75 | 73.17 | 0.48 | 15260.16 | 15310.79 | 15222.07 | 0 |
| 1726261200 | 15198.58 | 62.27 | 0.41 | 15141.69 | 15235.38 | 15139.28 | 0 |
| 1726174800 | 15136.31 | 49.56 | 0.33 | 15065.05 | 15154.39 | 14946.46 | 0 |
| 1726088400 | 15086.75 | -19.27 | -0.13 | 15039.57 | 15096.95 | 14844.56 | 0 |
| 1726002000 | 15106.02 | 59.46 | 0.40 | 15054.69 | 15113.37 | 14996.49 | 0 |
| 1725915600 | 15046.56 | 111.6 | 0.75 | 14950.81 | 15100.19 | 14926.99 | 0 |
| 1725656400 | 14934.96 | -85.3 | -0.57 | 15042.9 | 15127.1 | 14898.77 | 0 |
| 1725570000 | 15020.26 | -185.73 | -1.22 | 15200.4 | 15201.28 | 14949.84 | 0 |
| 1725483600 | 15205.99 | -16.28 | -0.11 | 15203.52 | 15259.91 | 15134.26 | 0 |
| 1725397200 | 15222.27 | -78.28 | -0.51 | 15264.72 | 15344.19 | 15182.87 | 0 |
