Hot Features
프리미엄
DJ US Leisure Goods Total Stock Market (DWCLSG)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 5292.62 | 24.51 | 0.47 | 5286.08 | 5301.51 | 5264.58 | 0 |
| 1732226400 | 5268.11 | 14.13 | 0.27 | 5261.85 | 5270.56 | 5222.18 | 0 |
| 1732140000 | 5253.9799 | -14.98 | -0.28 | 5254.34 | 5267.15 | 5212.43 | 0 |
| 1732053600 | 5268.96 | 65.26 | 1.25 | 5168.39 | 5274.01 | 5158.81 | 0 |
| 1731967200 | 5203.7 | 44.55 | 0.86 | 5147.58 | 5210 | 5140.65 | 0 |
| 1731708000 | 5159.15 | -94.56 | -1.80 | 5264.78 | 5264.78 | 5155.82 | 0 |
| 1731621600 | 5253.71 | -0.64 | -0.01 | 5246.86 | 5285.6899 | 5233.07 | 0 |
| 1731535200 | 5254.35 | -31.85 | -0.60 | 5287.13 | 5302.5 | 5247.71 | 0 |
| 1731448800 | 5286.2 | -25.62 | -0.48 | 5288.06 | 5314.91 | 5276.77 | 0 |
| 1731362400 | 5311.82 | 65.66 | 1.25 | 5258.4 | 5334.02 | 5256.03 | 0 |
| 1731103200 | 5246.16 | -23.27 | -0.44 | 5243.7299 | 5258.9399 | 5211.66 | 0 |
| 1731016800 | 5269.43 | 110.66 | 2.15 | 5214.99 | 5284.25 | 5187.6 | 0 |
| 1730930400 | 5158.77 | 47.34 | 0.93 | 5167.95 | 5185.34 | 5094.37 | 0 |
| 1730844000 | 5111.43 | 80.49 | 1.60 | 5020.66 | 5111.87 | 5010.1 | 0 |
| 1730757600 | 5030.9399 | -8.37 | -0.17 | 5068.11 | 5093.6 | 5028.32 | 0 |
| 1730494800 | 5039.31 | -2.96 | -0.06 | 5046.54 | 5067.02 | 5014.16 | 0 |
| 1730408400 | 5042.27 | 167.57 | 3.44 | 5016.09 | 5067.96 | 4981.67 | 0 |
| 1730322000 | 4874.7 | 48.08 | 1.00 | 4832.9399 | 4908.35 | 4816.06 | 0 |
| 1730235600 | 4826.62 | 22.74 | 0.47 | 4781.88 | 4845.06 | 4761.25 | 0 |
| 1730149200 | 4803.88 | 14.37 | 0.30 | 4815.86 | 4836.25 | 4792.53 | 0 |
| 1729890000 | 4789.51 | 5.92 | 0.12 | 4815.86 | 4856.9799 | 4780.38 | 0 |
| 1729803600 | 4783.59 | 46.77 | 0.99 | 4801.07 | 4809.9 | 4760.91 | 0 |
| 1729717200 | 4736.82 | -21.32 | -0.45 | 4770.52 | 4785.28 | 4714.97 | 0 |
| 1729630800 | 4758.14 | -5.32 | -0.11 | 4764.55 | 4768.9 | 4721.07 | 0 |
| 1729544400 | 4763.46 | -22.02 | -0.46 | 4766.15 | 4786.47 | 4736.82 | 0 |
| 1729285200 | 4785.4799 | 16.69 | 0.35 | 4769.59 | 4785.93 | 4756.45 | 0 |
| 1729198800 | 4768.79 | -38.59 | -0.80 | 4821.13 | 4825.77 | 4753.1 | 0 |
| 1729112400 | 4807.38 | 12.4 | 0.26 | 4806.67 | 4820.1 | 4794.13 | 0 |
| 1729026000 | 4794.9799 | 12.29 | 0.26 | 4786.57 | 4847.79 | 4785.38 | 0 |
| 1728939600 | 4782.6899 | 0.04 | 0.00 | 4786.49 | 4789.83 | 4739.14 | 0 |
| 1728680400 | 4782.65 | 36.03 | 0.76 | 4747.82 | 4798.6 | 4747.55 | 0 |
| 1728594000 | 4746.62 | -26.66 | -0.56 | 4739.09 | 4765.05 | 4736.45 | 0 |
| 1728507600 | 4773.28 | 39.7 | 0.84 | 4736.89 | 4799.35 | 4731.29 | 0 |
| 1728421200 | 4733.58 | -11.21 | -0.24 | 4753.21 | 4753.21 | 4670.54 | 0 |
| 1728334800 | 4744.79 | -6.77 | -0.14 | 4744.54 | 4755.87 | 4721.14 | 0 |
| 1728075600 | 4751.56 | 39.7 | 0.84 | 4760.82 | 4763.84 | 4700.37 | 0 |
| 1727989200 | 4711.86 | -69.26 | -1.45 | 4744.75 | 4761.88 | 4696.03 | 0 |
| 1727902800 | 4781.12 | 0.48 | 0.01 | 4762.29 | 4793.14 | 4739.9399 | 0 |
| 1727816400 | 4780.64 | -55.05 | -1.14 | 4835.51 | 4835.51 | 4749.24 | 0 |
| 1727730000 | 4835.6899 | -3.18 | -0.07 | 4839.46 | 4863.16 | 4809.29 | 0 |
| 1727470800 | 4838.87 | 14.42 | 0.30 | 4843.65 | 4881.68 | 4826.93 | 0 |
| 1727384400 | 4824.45 | -0.89 | -0.02 | 4863.76 | 4872.34 | 4806.59 | 0 |
| 1727298000 | 4825.34 | -25.43 | -0.52 | 4849.05 | 4861.01 | 4819.86 | 0 |
| 1727211600 | 4850.77 | 61.37 | 1.28 | 4798.08 | 4852.97 | 4778.25 | 0 |
| 1727125200 | 4789.4 | 2.09 | 0.04 | 4815.1899 | 4818.08 | 4765.57 | 0 |
| 1726866000 | 4787.31 | -65.85 | -1.36 | 4829.9 | 4829.9 | 4761.29 | 0 |
| 1726779600 | 4853.16 | 52.3 | 1.09 | 4895.97 | 4904.17 | 4841.4399 | 0 |
| 1726693200 | 4800.86 | -26.56 | -0.55 | 4837.97 | 4873.96 | 4788.26 | 0 |
| 1726606800 | 4827.42 | -11.12 | -0.23 | 4857.56 | 4896.9 | 4813.12 | 0 |
| 1726520400 | 4838.54 | 30.24 | 0.63 | 4829.7299 | 4852.96 | 4812.7 | 0 |
| 1726261200 | 4808.3 | 68.88 | 1.45 | 4760.95 | 4828.54 | 4755.74 | 0 |
| 1726174800 | 4739.42 | 33.48 | 0.71 | 4717.31 | 4750.67 | 4695.4799 | 0 |
| 1726088400 | 4705.9399 | -11.95 | -0.25 | 4707.43 | 4709.14 | 4619.12 | 0 |
| 1726002000 | 4717.89 | -1.89 | -0.04 | 4730.13 | 4741.28 | 4684.86 | 0 |
| 1725915600 | 4719.78 | 11.28 | 0.24 | 4723.6 | 4735.66 | 4683.26 | 0 |
| 1725656400 | 4708.5 | -46.83 | -0.98 | 4758.85 | 4794.65 | 4687.9799 | 0 |
| 1725570000 | 4755.33 | -20.89 | -0.44 | 4780.03 | 4781.71 | 4740.6 | 0 |
| 1725483600 | 4776.22 | 40.55 | 0.86 | 4726.8 | 4792.9799 | 4726.42 | 0 |
| 1725397200 | 4735.67 | -141.71 | -2.91 | 4858.45 | 4859.77 | 4714.13 | 0 |
| 1725051600 | 4877.38 | 31.54 | 0.65 | 4863.58 | 4880.25 | 4837.07 | 0 |
| 1724965200 | 4845.84 | 7.3 | 0.15 | 4865.92 | 4898.57 | 4841.28 | 0 |
| 1724878800 | 4838.54 | -28.79 | -0.59 | 4861.25 | 4872.16 | 4821.47 | 0 |
| 1724792400 | 4867.33 | -7.5 | -0.15 | 4862.7299 | 4890.39 | 4846.31 | 0 |
| 1724706000 | 4874.83 | 14.05 | 0.29 | 4877.26 | 4910.84 | 4870.1899 | 0 |
| 1724446800 | 4860.78 | 75.07 | 1.57 | 4811.18 | 4873.89 | 4801.1 | 0 |
