Hot Features
프리미엄
DJ US Internet Total Stock Market (DWCINT)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 23800.96 | 72.49 | 0.31 | 23500.61 | 24147.92 | 23176.82 | 0 |
| 1741039200 | 23728.47 | -474.52 | -1.96 | 24410.91 | 24621.54 | 23584.32 | 0 |
| 1740780000 | 24202.99 | 321.41 | 1.35 | 23883.1 | 24236.43 | 23514.58 | 0 |
| 1740693600 | 23881.58 | -558.88 | -2.29 | 24753.19 | 24815.99 | 23840.31 | 0 |
| 1740607200 | 24440.46 | 71.19 | 0.29 | 24341.59 | 24780.15 | 24295.33 | 0 |
| 1740520800 | 24369.27 | -468.51 | -1.89 | 24672.99 | 24773.09 | 24067.25 | 0 |
| 1740434400 | 24837.78 | -286.77 | -1.14 | 25291.33 | 25406.13 | 24763.66 | 0 |
| 1740175200 | 25124.55 | -619.04 | -2.40 | 25804.55 | 25870.19 | 25072.94 | 0 |
| 1740088800 | 25743.59 | -215.02 | -0.83 | 25799.26 | 25921.44 | 25584.98 | 0 |
| 1740002400 | 25958.61 | -130.9 | -0.50 | 25927.28 | 25978.51 | 25740.86 | 0 |
| 1739916000 | 26089.51 | -387.87 | -1.46 | 26525.38 | 26525.38 | 25780.24 | 0 |
| 1739570400 | 26477.38 | -34.03 | -0.13 | 26384.55 | 26579.94 | 26310.91 | 0 |
| 1739484000 | 26511.41 | 254.37 | 0.97 | 26213.48 | 26525.31 | 26129.62 | 0 |
| 1739397600 | 26257.04 | -19.06 | -0.07 | 25974.72 | 26309.9 | 25937.73 | 0 |
| 1739311200 | 26276.1 | -68.16 | -0.26 | 26132.41 | 26366.31 | 26048.77 | 0 |
| 1739224800 | 26344.26 | 148.35 | 0.57 | 26409.32 | 26474.48 | 26228.83 | 0 |
| 1738965600 | 26195.91 | -363.64 | -1.37 | 26582.07 | 26752.96 | 26085 | 0 |
| 1738879200 | 26559.55 | 100.37 | 0.38 | 26338.92 | 26638.46 | 26262.84 | 0 |
| 1738792800 | 26459.18 | -1 | -3.79 | 26321.14 | 26645.43 | 26181.42 | 0 |
| 1738706400 | 27500.53 | 515.07 | 1.91 | 27226.59 | 27570.93 | 27066.98 | 0 |
| 1738620000 | 26985.46 | -91.03 | -0.34 | 26593.57 | 27231.24 | 26593.57 | 0 |
| 1738360800 | 27076.49 | 259.33 | 0.97 | 27000.16 | 27385.51 | 26985.7 | 0 |
| 1738274400 | 26817.16 | 543.32 | 2.07 | 26817.74 | 27181.31 | 26421.06 | 0 |
| 1738188000 | 26273.84 | 18.9 | 0.07 | 26242.96 | 26444.87 | 25989.86 | 0 |
| 1738101600 | 26254.94 | 566.86 | 2.21 | 25861.23 | 26335.53 | 25721.51 | 0 |
| 1738015200 | 25688.08 | -402.19 | -1.54 | 25235.39 | 26080.95 | 25234.25 | 0 |
| 1737756000 | 26090.27 | 362.02 | 1.41 | 25830.6 | 26151.22 | 25807.53 | 0 |
| 1737669600 | 25728.25 | 164.4 | 0.64 | 25608.02 | 25805 | 25410.42 | 0 |
| 1737583200 | 25563.85 | 138.66 | 0.55 | 25631.23 | 25845.91 | 25516.24 | 0 |
| 1737496800 | 25425.19 | 244.94 | 0.97 | 25496.2 | 25775.85 | 25305.17 | 0 |
| 1737151200 | 25180.25 | 262.32 | 1.05 | 25368.7 | 25396.94 | 24877.99 | 0 |
| 1737064800 | 24917.93 | -256.53 | -1.02 | 25040.12 | 25173.96 | 24910.97 | 0 |
| 1736978400 | 25174.46 | 796.6 | 3.27 | 24881.55 | 25322.17 | 24764.23 | 0 |
| 1736892000 | 24377.86 | -289.83 | -1.17 | 24642.34 | 24704.94 | 24191.39 | 0 |
| 1736805600 | 24667.69 | -188.9 | -0.76 | 24595.87 | 24682.66 | 24253.83 | 0 |
| 1736546400 | 24856.59 | -102.22 | -0.41 | 24992.99 | 25288.13 | 24448.91 | 0 |
| 1736373600 | 24958.81 | -198.08 | -0.79 | 24924.06 | 25180.39 | 24741.52 | 0 |
| 1736287200 | 25156.89 | -312.17 | -1.23 | 25562.47 | 25698.83 | 25031.41 | 0 |
| 1736200800 | 25469.06 | 755.52 | 3.06 | 25007.51 | 25483 | 24992.33 | 0 |
| 1735941600 | 24713.54 | 291.4 | 1.19 | 24655.22 | 24859.68 | 24444.75 | 0 |
| 1735855200 | 24422.14 | 240.21 | 0.99 | 24372.15 | 24689.6 | 24135.32 | 0 |
| 1735682400 | 24181.93 | -245.86 | -1.01 | 24444.21 | 24512.76 | 24102.03 | 0 |
| 1735596000 | 24427.79 | -262.31 | -1.06 | 24247.23 | 24602.98 | 24216.37 | 0 |
| 1735336800 | 24690.1 | -297.17 | -1.19 | 24899.53 | 24918.34 | 24382.7 | 0 |
| 1735250400 | 24987.27 | -96.33 | -0.38 | 24966.8 | 25088.83 | 24824.11 | 0 |
| 1735077600 | 25083.6 | 248.17 | 1.00 | 24890.19 | 25083.6 | 24784.71 | 0 |
| 1734991200 | 24835.43 | 429.96 | 1.76 | 24496.95 | 24878.1 | 24312.56 | 0 |
| 1734732000 | 24405.47 | 101.1 | 0.42 | 24009.05 | 24739.16 | 23990.04 | 0 |
| 1734645600 | 24304.37 | -28.06 | -0.12 | 24731.03 | 24862.82 | 24290.18 | 0 |
| 1734559200 | 24332.43 | -922.66 | -3.65 | 25321.26 | 25386.87 | 24277.74 | 0 |
| 1734472800 | 25255.09 | -164.39 | -0.65 | 25522.07 | 25808.1 | 25209.36 | 0 |
| 1734386400 | 25419.48 | 575.85 | 2.32 | 25184.52 | 25645.68 | 25079.69 | 0 |
| 1734127200 | 24843.63 | -338.46 | -1.34 | 25085.8 | 25225.71 | 24814.56 | 0 |
| 1734040800 | 25182.09 | -277.43 | -1.09 | 25375.64 | 25478.17 | 25173.32 | 0 |
| 1733954400 | 25459.52 | 968.18 | 3.95 | 24562.41 | 25522.31 | 24549 | 0 |
| 1733868000 | 24491.34 | 718.09 | 3.02 | 24354.72 | 24663.88 | 24207.32 | 0 |
| 1733781600 | 23773.25 | -108.12 | -0.45 | 23850.84 | 23974.89 | 23593.9 | 0 |
| 1733522400 | 23881.37 | 399.57 | 1.70 | 23452.73 | 23981.93 | 23451.88 | 0 |
| 1733436000 | 23481.8 | -217.13 | -0.92 | 23849.77 | 23885.01 | 23449.65 | 0 |
