Hot Features
프리미엄
DJ US Hotels Total Stock Market (DWCHTL)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 19100.93 | 196.96 | 1.04 | 18995.53 | 19126.53 | 18900.19 | 0 |
| 1732140000 | 18903.97 | 51.32 | 0.27 | 18842.86 | 18909.34 | 18776.25 | 0 |
| 1732053600 | 18852.65 | -59.83 | -0.32 | 18723.97 | 18890.59 | 18614.17 | 0 |
| 1731967200 | 18912.48 | 69.71 | 0.37 | 18855.23 | 18971.05 | 18774.16 | 0 |
| 1731708000 | 18842.77 | -177.65 | -0.93 | 18992.79 | 19047.7 | 18764.33 | 0 |
| 1731621600 | 19020.42 | -224.77 | -1.17 | 19316.45 | 19401.16 | 19012.35 | 0 |
| 1731535200 | 19245.19 | 72.39 | 0.38 | 19146.55 | 19371.88 | 19096.89 | 0 |
| 1731448800 | 19172.8 | 24.04 | 0.13 | 19113.84 | 19219.03 | 19048.05 | 0 |
| 1731362400 | 19148.76 | 246.67 | 1.30 | 19024.72 | 19199.78 | 18999.64 | 0 |
| 1731103200 | 18902.09 | 166.74 | 0.89 | 18754.4 | 18992.58 | 18727.78 | 0 |
| 1731016800 | 18735.35 | 99.34 | 0.53 | 18587.49 | 18810.67 | 18539.74 | 0 |
| 1730930400 | 18636.01 | 996.47 | 5.65 | 17965.21 | 18704.95 | 17965.21 | 0 |
| 1730844000 | 17639.54 | 184.12 | 1.05 | 17395.68 | 17698.75 | 17395.68 | 0 |
| 1730757600 | 17455.42 | -205.74 | -1.16 | 17437.62 | 17538.33 | 17253.56 | 0 |
| 1730494800 | 17661.16 | 76.67 | 0.44 | 17576.05 | 17834.89 | 17571.14 | 0 |
| 1730408400 | 17584.49 | -334.99 | -1.87 | 17887.23 | 18022.93 | 17580.13 | 0 |
| 1730322000 | 17919.48 | -13.65 | -0.08 | 17908.31 | 18045.08 | 17875.58 | 0 |
| 1730235600 | 17933.13 | 101.06 | 0.57 | 17793.89 | 17993.1 | 17793.62 | 0 |
| 1730149200 | 17832.07 | 60.61 | 0.34 | 17909.12 | 17909.12 | 17726.56 | 0 |
| 1729890000 | 17771.46 | 96.51 | 0.55 | 17785.27 | 17903.37 | 17702.65 | 0 |
| 1729803600 | 17674.95 | 277.45 | 1.59 | 17453.14 | 17735.96 | 17421.76 | 0 |
| 1729717200 | 17397.5 | -416.63 | -2.34 | 17608.91 | 17690.65 | 17316.96 | 0 |
| 1729630800 | 17814.13 | 61.63 | 0.35 | 17782.9 | 17845.29 | 17718.57 | 0 |
| 1729544400 | 17752.5 | -111.35 | -0.62 | 17789.55 | 17884.57 | 17668.74 | 0 |
| 1729285200 | 17863.85 | 40.97 | 0.23 | 17859.47 | 17909.79 | 17763.12 | 0 |
| 1729198800 | 17822.88 | 96.94 | 0.55 | 17796.08 | 17843.98 | 17734.05 | 0 |
| 1729112400 | 17725.94 | 160.7 | 0.91 | 17580.54 | 17759.84 | 17566.65 | 0 |
| 1729026000 | 17565.24 | -67.49 | -0.38 | 17644.34 | 17746.2 | 17519.24 | 0 |
| 1728939600 | 17632.73 | -56.65 | -0.32 | 17590.59 | 17702.44 | 17576.37 | 0 |
| 1728680400 | 17689.38 | 167.8 | 0.96 | 17544.15 | 17771.99 | 17538.48 | 0 |
| 1728594000 | 17521.58 | -63.41 | -0.36 | 17522.27 | 17594.06 | 17451.05 | 0 |
| 1728507600 | 17584.99 | 251.02 | 1.45 | 17333.61 | 17646.92 | 17326.95 | 0 |
| 1728421200 | 17333.97 | 94.11 | 0.55 | 17287.93 | 17375.4 | 17164.54 | 0 |
| 1728334800 | 17239.86 | -76.5 | -0.44 | 17289.59 | 17367.57 | 17149.83 | 0 |
| 1728075600 | 17316.36 | 302.92 | 1.78 | 17247.48 | 17332.01 | 17197.34 | 0 |
| 1727989200 | 17013.44 | -24.34 | -0.14 | 16908.87 | 17026.9 | 16844.04 | 0 |
| 1727902800 | 17037.78 | 150.35 | 0.89 | 16805.71 | 17043.05 | 16782.85 | 0 |
| 1727816400 | 16887.43 | -120.13 | -0.71 | 17059.8 | 17060.79 | 16667.669 | 0 |
| 1727730000 | 17007.56 | -336.81 | -1.94 | 17257.48 | 17349.54 | 16896.6 | 0 |
| 1727470800 | 17344.37 | 124.45 | 0.72 | 17347.67 | 17437.77 | 17278.99 | 0 |
| 1727384400 | 17219.92 | 382.79 | 2.27 | 17014.78 | 17229.08 | 16904.99 | 0 |
| 1727298000 | 16837.13 | -157.65 | -0.93 | 17003.32 | 17003.32 | 16796.16 | 0 |
| 1727211600 | 16994.78 | 333.35 | 2.00 | 16778.71 | 16999.44 | 16754.529 | 0 |
| 1727125200 | 16661.43 | -82.86 | -0.49 | 16758.7 | 16784.61 | 16578.84 | 0 |
| 1726866000 | 16744.29 | -35.89 | -0.21 | 16725.91 | 16765.009 | 16602.29 | 0 |
| 1726779600 | 16780.18 | 379.87 | 2.32 | 16676.02 | 16833.41 | 16616.48 | 0 |
| 1726693200 | 16400.31 | 106.03 | 0.65 | 16425.009 | 16580.869 | 16336.69 | 0 |
| 1726606800 | 16294.28 | 202 | 1.26 | 16198.25 | 16328.62 | 16116.77 | 0 |
| 1726520400 | 16092.28 | 39.83 | 0.25 | 16146.13 | 16306.57 | 16049.37 | 0 |
| 1726261200 | 16052.45 | 83.41 | 0.52 | 16007.9 | 16121.06 | 15956.35 | 0 |
| 1726174800 | 15969.04 | 258.65 | 1.65 | 15857.11 | 15989.19 | 15792.04 | 0 |
| 1726088400 | 15710.39 | 96.93 | 0.62 | 15594.21 | 15727.46 | 15352.39 | 0 |
| 1726002000 | 15613.46 | -254.31 | -1.60 | 15872.78 | 15878.61 | 15458.86 | 0 |
| 1725915600 | 15867.77 | 72.04 | 0.46 | 15888.78 | 16019.01 | 15799.66 | 0 |
| 1725656400 | 15795.73 | -163.35 | -1.02 | 16015.68 | 16187.71 | 15782.99 | 0 |
| 1725570000 | 15959.08 | 32.33 | 0.20 | 15960.75 | 16011.09 | 15794.73 | 0 |
| 1725483600 | 15926.75 | -102.9 | -0.64 | 15967.72 | 16016.11 | 15851.45 | 0 |
| 1725397200 | 16029.65 | -276.64 | -1.70 | 16260.16 | 16302.08 | 15968.44 | 0 |
| 1725051600 | 16306.29 | 190.71 | 1.18 | 16218.38 | 16311.5 | 16096.12 | 0 |
| 1724965200 | 16115.58 | 159.83 | 1.00 | 16116.67 | 16283.19 | 16050.73 | 0 |
| 1724878800 | 15955.75 | -66.4 | -0.41 | 15968.52 | 16020.95 | 15892.3 | 0 |
| 1724792400 | 16022.15 | 190.33 | 1.20 | 15776.4 | 16068.18 | 15762.62 | 0 |
| 1724706000 | 15831.82 | -96.18 | -0.60 | 16006.44 | 16094.56 | 15791.66 | 0 |
| 1724446800 | 15928 | 134.89 | 0.85 | 15876.35 | 16049.74 | 15865.66 | 0 |
| 1724360400 | 15793.11 | -28.42 | -0.18 | 15812.14 | 15922.74 | 15749.42 | 0 |
