Hot Features
프리미엄
DJ US Media Total Stock Market (DWCMDI)
DOWI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 8608.7 | 20.41 | 0.24 | 8604.95 | 8684.82 | 8593.51 | 0 |
| 1738101600 | 8588.29 | -56.82 | -0.66 | 8602.28 | 8628.79 | 8577.35 | 0 |
| 1738015200 | 8645.11 | 77.2 | 0.90 | 8516.48 | 8662.29 | 8516.48 | 0 |
| 1737756000 | 8567.91 | 61.74 | 0.73 | 8511.76 | 8594.22 | 8498.53 | 0 |
| 1737669600 | 8506.17 | 114.64 | 1.37 | 8366.67 | 8507.25 | 8366.67 | 0 |
| 1737583200 | 8391.53 | -12.87 | -0.15 | 8420.91 | 8430.48 | 8348.87 | 0 |
| 1737496800 | 8404.4 | 92.79 | 1.12 | 8346.37 | 8447.04 | 8343.47 | 0 |
| 1737151200 | 8311.61 | 67.35 | 0.82 | 8327.29 | 8344.48 | 8307.97 | 0 |
| 1737064800 | 8244.26 | -58.23 | -0.70 | 8302.7 | 8332.78 | 8240.76 | 0 |
| 1736978400 | 8302.49 | 51.62 | 0.63 | 8377.11 | 8386.65 | 8296.98 | 0 |
| 1736892000 | 8250.87 | 4.4 | 0.05 | 8270.87 | 8295.62 | 8214.35 | 0 |
| 1736805600 | 8246.47 | 10.87 | 0.13 | 8199.68 | 8253.62 | 8173.03 | 0 |
| 1736546400 | 8235.6 | -164.77 | -1.96 | 8338.44 | 8360.94 | 8226.52 | 0 |
| 1736373600 | 8400.37 | -60.91 | -0.72 | 8424.65 | 8429.7 | 8316.89 | 0 |
| 1736287200 | 8461.28 | -69.51 | -0.81 | 8561.09 | 8595.06 | 8432.68 | 0 |
| 1736200800 | 8530.79 | 38.49 | 0.45 | 8513.9 | 8632.8 | 8513.9 | 0 |
| 1735941600 | 8492.3 | 72.78 | 0.86 | 8445.81 | 8495.55 | 8410.67 | 0 |
| 1735855200 | 8419.52 | 12.09 | 0.14 | 8459.2 | 8494.77 | 8360.66 | 0 |
| 1735682400 | 8407.43 | -0.92 | -0.01 | 8416.2 | 8445.39 | 8375.68 | 0 |
| 1735596000 | 8408.35 | -82.86 | -0.98 | 8447.67 | 8447.67 | 8336.47 | 0 |
| 1735336800 | 8491.2099 | -87.28 | -1.02 | 8520.5 | 8538.83 | 8437.76 | 0 |
| 1735250400 | 8578.49 | 2.59 | 0.03 | 8550.28 | 8605.2 | 8528.42 | 0 |
| 1735077600 | 8575.9 | 83.12 | 0.98 | 8484.32 | 8581 | 8479.76 | 0 |
| 1734991200 | 8492.78 | -71.02 | -0.83 | 8535.54 | 8550.08 | 8447.99 | 0 |
| 1734732000 | 8563.8 | 77.81 | 0.92 | 8422.81 | 8619.3 | 8422.81 | 0 |
| 1734645600 | 8485.99 | -48.36 | -0.57 | 8583.53 | 8613.22 | 8481.59 | 0 |
| 1734559200 | 8534.35 | -232.94 | -2.66 | 8762.28 | 8849.19 | 8529.33 | 0 |
| 1734472800 | 8767.29 | 4.06 | 0.05 | 8716.28 | 8804.15 | 8705.97 | 0 |
| 1734386400 | 8763.23 | -89.1 | -1.01 | 8820.27 | 8859 | 8759.75 | 0 |
| 1734127200 | 8852.33 | -92.44 | -1.03 | 8913.4 | 8914.52 | 8843.27 | 0 |
| 1734040800 | 8944.77 | 83.4 | 0.94 | 8895.53 | 8959.93 | 8895.53 | 0 |
| 1733954400 | 8861.37 | 23.7 | 0.27 | 8852.3799 | 8886.9 | 8826.04 | 0 |
| 1733868000 | 8837.67 | 11.53 | 0.13 | 8815.78 | 8889.44 | 8779.54 | 0 |
| 1733781600 | 8826.14 | -367.11 | -3.99 | 9190.56 | 9193.1299 | 8823.4599 | 0 |
| 1733522400 | 9193.25 | 63.52 | 0.70 | 9141.06 | 9199.15 | 9137.08 | 0 |
| 1733436000 | 9129.73 | -28.96 | -0.32 | 9143.51 | 9176.14 | 9113.19 | 0 |
| 1733349600 | 9158.69 | 38.23 | 0.42 | 9135.16 | 9171.89 | 9115.35 | 0 |
| 1733263200 | 9120.4599 | -20.02 | -0.22 | 9129.92 | 9138.8 | 9083.2 | 0 |
| 1733176800 | 9140.48 | 53.47 | 0.59 | 9085.84 | 9143.5 | 9057 | 0 |
| 1732917600 | 9087.01 | 50.71 | 0.56 | 9029.89 | 9101 | 9029.89 | 0 |
| 1732744800 | 9036.3 | 51.46 | 0.57 | 9004.4 | 9078.86 | 8999.32 | 0 |
| 1732658400 | 8984.84 | -53.71 | -0.59 | 9034.1 | 9041.7099 | 8973.39 | 0 |
| 1732572000 | 9038.55 | 30.29 | 0.34 | 9060.54 | 9081.25 | 8994.67 | 0 |
| 1732312800 | 9008.26 | 55.41 | 0.62 | 8939.32 | 9022.95 | 8915.04 | 0 |
| 1732226400 | 8952.85 | 95.99 | 1.08 | 8878.52 | 8997.83 | 8808.83 | 0 |
| 1732140000 | 8856.86 | 135.87 | 1.56 | 8736.37 | 8858.35 | 8709.9599 | 0 |
| 1732053600 | 8720.99 | -30.77 | -0.35 | 8662.17 | 8729.08 | 8629.01 | 0 |
| 1731967200 | 8751.76 | -11.74 | -0.13 | 8726.55 | 8805.26 | 8726.55 | 0 |
| 1731708000 | 8763.5 | -51.71 | -0.59 | 8831.6299 | 8881.75 | 8725.22 | 0 |
| 1731621600 | 8815.2099 | 99.66 | 1.14 | 8888.89 | 8976.91 | 8800.67 | 0 |
| 1731535200 | 8715.55 | 6.19 | 0.07 | 8708.18 | 8774.09 | 8649.98 | 0 |
| 1731448800 | 8709.36 | 2.3 | 0.03 | 8681.95 | 8724.24 | 8646.62 | 0 |
| 1731362400 | 8707.06 | 126.27 | 1.47 | 8615.58 | 8722.6299 | 8615.58 | 0 |
| 1731103200 | 8580.79 | -100.09 | -1.15 | 8549.16 | 8581.02 | 8494.97 | 0 |
| 1731016800 | 8680.8799 | -18.47 | -0.21 | 8716.84 | 8754.02 | 8666.9 | 0 |
| 1730930400 | 8699.35 | 348.39 | 4.17 | 8581.4 | 8703.86 | 8581.4 | 0 |
| 1730844000 | 8350.9599 | 71.92 | 0.87 | 8292.02 | 8376.83 | 8265.03 | 0 |
| 1730757600 | 8279.04 | -50.87 | -0.61 | 8353.52 | 8360.15 | 8252.41 | 0 |
| 1730494800 | 8329.91 | 54.94 | 0.66 | 8333.23 | 8409.93 | 8321.48 | 0 |
| 1730408400 | 8274.97 | 40.19 | 0.49 | 8362.81 | 8393.4599 | 8213.93 | 0 |
| 1730322000 | 8234.78 | -8.82 | -0.11 | 8222.8799 | 8305.17 | 8222.8799 | 0 |
