Hot Features
프리미엄
DJ US Health Care Total Stock Market (DWCHCR)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 13745.43 | -81.83 | -0.59 | 13851.65 | 13851.94 | 13744.5 | 0 |
| 1737064800 | 13827.26 | 47.17 | 0.34 | 13766.84 | 13846.98 | 13676.47 | 0 |
| 1736978400 | 13780.09 | 63.75 | 0.46 | 13810.57 | 13839.74 | 13696.9 | 0 |
| 1736892000 | 13716.34 | -154.29 | -1.11 | 13855.2 | 13862.65 | 13611.09 | 0 |
| 1736805600 | 13870.63 | 167.57 | 1.22 | 13723.48 | 13898.79 | 13688.61 | 0 |
| 1736546400 | 13703.06 | -106.72 | -0.77 | 13735.15 | 13819.01 | 13673.06 | 0 |
| 1736373600 | 13809.78 | 62.87 | 0.46 | 13747.17 | 13827.15 | 13640.17 | 0 |
| 1736287200 | 13746.91 | 74.15 | 0.54 | 13720.72 | 13875.25 | 13703.95 | 0 |
| 1736200800 | 13672.76 | 2.33 | 0.02 | 13659.55 | 13784.62 | 13640.45 | 0 |
| 1735941600 | 13670.43 | 141.68 | 1.05 | 13556.86 | 13705.08 | 13544.16 | 0 |
| 1735855200 | 13528.75 | 18.94 | 0.14 | 13592.71 | 13642.78 | 13485.7 | 0 |
| 1735682400 | 13509.81 | 29.28 | 0.22 | 13503.79 | 13571.24 | 13438.76 | 0 |
| 1735596000 | 13480.53 | -171.66 | -1.26 | 13575.73 | 13575.73 | 13429.45 | 0 |
| 1735336800 | 13652.19 | -84.68 | -0.62 | 13655.63 | 13751.29 | 13592.09 | 0 |
| 1735250400 | 13736.87 | 34.98 | 0.26 | 13639.93 | 13746.06 | 13639.93 | 0 |
| 1735077600 | 13701.89 | 51.54 | 0.38 | 13613.23 | 13701.9 | 13579.15 | 0 |
| 1734991200 | 13650.35 | 124.22 | 0.92 | 13511.86 | 13663.69 | 13480.15 | 0 |
| 1734732000 | 13526.13 | 166.13 | 1.24 | 13350.32 | 13646.97 | 13350.32 | 0 |
| 1734645600 | 13360 | -85.95 | -0.64 | 13414.22 | 13497.23 | 13322.81 | 0 |
| 1734559200 | 13445.95 | -248.42 | -1.81 | 13694.2 | 13753.62 | 13441.92 | 0 |
| 1734472800 | 13694.37 | -12.85 | -0.09 | 13669.02 | 13781.02 | 13640.65 | 0 |
| 1734386400 | 13707.22 | -128.42 | -0.93 | 13831.23 | 13908.15 | 13696.66 | 0 |
| 1734127200 | 13835.64 | -16.44 | -0.12 | 13813.04 | 13869.15 | 13763.51 | 0 |
| 1734040800 | 13852.08 | -143.34 | -1.02 | 13991.75 | 14018.24 | 13848.4 | 0 |
| 1733954400 | 13995.42 | -159.05 | -1.12 | 14134.26 | 14134.26 | 13986.58 | 0 |
| 1733868000 | 14154.47 | -64.07 | -0.45 | 14228.8 | 14252.35 | 14124.89 | 0 |
| 1733781600 | 14218.54 | 24.49 | 0.17 | 14199.48 | 14260.3 | 14173.9 | 0 |
| 1733522400 | 14194.05 | -32.94 | -0.23 | 14257.59 | 14282.13 | 14174.83 | 0 |
| 1733436000 | 14226.99 | -177.15 | -1.23 | 14351.34 | 14355.99 | 14209.29 | 0 |
| 1733349600 | 14404.14 | 12.84 | 0.09 | 14386.89 | 14477.53 | 14360.88 | 0 |
| 1733263200 | 14391.3 | -53.31 | -0.37 | 14440.43 | 14460.15 | 14389.6 | 0 |
| 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 |
