Hot Features
프리미엄
DJ US Durable Household Products Total Stock Market (DWCHPD)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1480.01 | -2.14 | -0.14 | 1491.19 | 1501.82 | 1471.44 | 0 |
| 1732053600 | 1482.15 | -11.98 | -0.80 | 1471.33 | 1489.89 | 1468.05 | 0 |
| 1731967200 | 1494.13 | 0.04 | 0.00 | 1492.08 | 1498.73 | 1481.55 | 0 |
| 1731708000 | 1494.09 | -23.76 | -1.57 | 1511.1 | 1515.89 | 1489.64 | 0 |
| 1731621600 | 1517.85 | -3.72 | -0.24 | 1532.65 | 1544.07 | 1513.1 | 0 |
| 1731535200 | 1521.57 | 7.7 | 0.51 | 1527.67 | 1531.31 | 1512.65 | 0 |
| 1731448800 | 1513.8699 | -31.34 | -2.03 | 1529.8699 | 1542.25 | 1511.8699 | 0 |
| 1731362400 | 1545.21 | 31.49 | 2.08 | 1528.16 | 1546.51 | 1519.34 | 0 |
| 1731103200 | 1513.72 | 13.57 | 0.90 | 1494.39 | 1515.82 | 1481.67 | 0 |
| 1731016800 | 1500.15 | 14.24 | 0.96 | 1494.19 | 1522.39 | 1493.88 | 0 |
| 1730930400 | 1485.91 | 2.26 | 0.15 | 1516.13 | 1521.13 | 1484.6199 | 0 |
| 1730844000 | 1483.65 | 20.19 | 1.38 | 1457.6199 | 1487.03 | 1452.59 | 0 |
| 1730757600 | 1463.46 | 5.87 | 0.40 | 1456.76 | 1483.13 | 1454.51 | 0 |
| 1730494800 | 1457.59 | 3.76 | 0.26 | 1456.78 | 1479.71 | 1453.75 | 0 |
| 1730408400 | 1453.83 | -15.27 | -1.04 | 1453.8699 | 1464.09 | 1448.16 | 0 |
| 1730322000 | 1469.1 | 2.27 | 0.15 | 1458.8 | 1478.58 | 1456.43 | 0 |
| 1730235600 | 1466.83 | -35.1 | -2.34 | 1485.54 | 1490.19 | 1462.13 | 0 |
| 1730149200 | 1501.93 | 45.83 | 3.15 | 1472.6199 | 1515.17 | 1467.51 | 0 |
| 1729890000 | 1456.1 | 30.46 | 2.14 | 1487.6199 | 1507.78 | 1453.73 | 0 |
| 1729803600 | 1425.64 | 62.73 | 4.60 | 1367.89 | 1450.31 | 1367.89 | 0 |
| 1729717200 | 1362.91 | -34.35 | -2.46 | 1388.26 | 1391.67 | 1356.43 | 0 |
| 1729630800 | 1397.26 | -32.59 | -2.28 | 1423.56 | 1425.27 | 1396.95 | 0 |
| 1729544400 | 1429.85 | -29.15 | -2.00 | 1457.79 | 1461.3699 | 1429.85 | 0 |
| 1729285200 | 1459 | 27.25 | 1.90 | 1437.53 | 1463.8699 | 1432.49 | 0 |
| 1729198800 | 1431.75 | -5.52 | -0.38 | 1437.35 | 1437.35 | 1419.98 | 0 |
| 1729112400 | 1437.27 | 24.26 | 1.72 | 1429.08 | 1441.05 | 1416.88 | 0 |
| 1729026000 | 1413.01 | -4.67 | -0.33 | 1417.06 | 1440.81 | 1411.72 | 0 |
| 1728939600 | 1417.68 | -19.11 | -1.33 | 1430.13 | 1430.13 | 1397.6 | 0 |
| 1728680400 | 1436.79 | 18.39 | 1.30 | 1422.02 | 1440.75 | 1421.14 | 0 |
| 1728594000 | 1418.4 | -8.87 | -0.62 | 1424.02 | 1430.59 | 1410.01 | 0 |
| 1728507600 | 1427.27 | 31.44 | 2.25 | 1428.18 | 1456.55 | 1418.95 | 0 |
| 1728421200 | 1395.83 | 3.81 | 0.27 | 1384.99 | 1399.09 | 1375.07 | 0 |
| 1728334800 | 1392.02 | -19.24 | -1.36 | 1399.44 | 1406.8599 | 1379.26 | 0 |
| 1728075600 | 1411.26 | 10.59 | 0.76 | 1419.75 | 1425.91 | 1402.66 | 0 |
| 1727989200 | 1400.67 | -11.13 | -0.79 | 1399.99 | 1402.16 | 1385.6099 | 0 |
| 1727902800 | 1411.8 | -12.61 | -0.89 | 1418.84 | 1428.19 | 1410.14 | 0 |
| 1727816400 | 1424.41 | -14.35 | -1.00 | 1437.1 | 1440.25 | 1412.14 | 0 |
| 1727730000 | 1438.76 | 0.94 | 0.07 | 1429.55 | 1447.95 | 1427.7 | 0 |
| 1727470800 | 1437.82 | 24.89 | 1.76 | 1435.22 | 1461.14 | 1428.94 | 0 |
| 1727384400 | 1412.93 | 44.04 | 3.22 | 1390.01 | 1426.02 | 1388.8699 | 0 |
| 1727298000 | 1368.89 | -23.98 | -1.72 | 1389.91 | 1390.72 | 1366.81 | 0 |
| 1727211600 | 1392.8699 | 5.77 | 0.42 | 1392.06 | 1405.07 | 1383.06 | 0 |
| 1727125200 | 1387.1 | -15.53 | -1.11 | 1414.89 | 1415.05 | 1375.23 | 0 |
| 1726866000 | 1402.63 | -11.46 | -0.81 | 1404.6199 | 1417.65 | 1383.6 | 0 |
| 1726779600 | 1414.09 | 29 | 2.09 | 1425.3599 | 1428.03 | 1398.91 | 0 |
| 1726693200 | 1385.09 | -13.24 | -0.95 | 1398.8699 | 1430.98 | 1381.9 | 0 |
| 1726606800 | 1398.33 | 0.83 | 0.06 | 1412.97 | 1418.94 | 1389 | 0 |
| 1726520400 | 1397.5 | 7.62 | 0.55 | 1399.34 | 1409.3699 | 1389.1099 | 0 |
| 1726261200 | 1389.88 | 59.59 | 4.48 | 1349.6 | 1393.51 | 1349.6 | 0 |
| 1726174800 | 1330.29 | 18.05 | 1.38 | 1316.21 | 1331.46 | 1305.77 | 0 |
| 1726088400 | 1312.24 | -11.34 | -0.86 | 1316.07 | 1317.39 | 1283.96 | 0 |
| 1726002000 | 1323.58 | 1.02 | 0.08 | 1321.73 | 1324.02 | 1292.13 | 0 |
| 1725915600 | 1322.56 | -26.27 | -1.95 | 1346.01 | 1347.48 | 1319.34 | 0 |
| 1725656400 | 1348.83 | 1.17 | 0.09 | 1353.53 | 1362.8 | 1338.49 | 0 |
| 1725570000 | 1347.66 | -7.93 | -0.58 | 1364.32 | 1371.1199 | 1342.44 | 0 |
| 1725483600 | 1355.59 | 15.99 | 1.19 | 1333.71 | 1363.19 | 1329.73 | 0 |
| 1725397200 | 1339.6 | -18.02 | -1.33 | 1346.6199 | 1357.78 | 1334.48 | 0 |
| 1725051600 | 1357.6199 | -18.39 | -1.34 | 1373.08 | 1378.5 | 1345.23 | 0 |
| 1724965200 | 1376.01 | 10.36 | 0.76 | 1377.1199 | 1391 | 1358.2 | 0 |
| 1724878800 | 1365.65 | -10.33 | -0.75 | 1369.46 | 1385.1199 | 1364.76 | 0 |
| 1724792400 | 1375.98 | -14.82 | -1.07 | 1383.48 | 1384.19 | 1365.3 | 0 |
| 1724706000 | 1390.8 | 3.06 | 0.22 | 1402.42 | 1408.81 | 1387.41 | 0 |
| 1724446800 | 1387.74 | 47.42 | 3.54 | 1345.1199 | 1400.06 | 1337.16 | 0 |
| 1724360400 | 1340.32 | -18.23 | -1.34 | 1361.96 | 1361.96 | 1338.25 | 0 |
| 1724274000 | 1358.55 | 32.65 | 2.46 | 1340.52 | 1360.96 | 1333.26 | 0 |
