Hot Features
프리미엄
DJ US Medical Supplies Total Stock Market (DWCMDS)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 25895.27 | 171.92 | 0.67 | 25728.21 | 25907.84 | 25622 | 0 |
| 1732053600 | 25723.35 | -39.12 | -0.15 | 25636.52 | 25881.87 | 25468.98 | 0 |
| 1731967200 | 25762.47 | 346.86 | 1.36 | 25421.13 | 25807.88 | 25396.36 | 0 |
| 1731708000 | 25415.61 | -110.16 | -0.43 | 25620.23 | 25652.06 | 25400.46 | 0 |
| 1731621600 | 25525.77 | -391.97 | -1.51 | 25813.23 | 25864.07 | 25511.52 | 0 |
| 1731535200 | 25917.74 | -106.75 | -0.41 | 26065.4 | 26190.74 | 25910.2 | 0 |
| 1731448800 | 26024.49 | -147.87 | -0.56 | 26131.96 | 26349.62 | 25943.47 | 0 |
| 1731362400 | 26172.36 | 114.29 | 0.44 | 26089.65 | 26439.61 | 26089.65 | 0 |
| 1731103200 | 26058.07 | 24.33 | 0.09 | 25987.78 | 26206.76 | 25763.52 | 0 |
| 1731016800 | 26033.74 | 860.82 | 3.42 | 25079.32 | 26301.04 | 25009.51 | 0 |
| 1730930400 | 25172.92 | 570.2 | 2.32 | 25021.73 | 25218.42 | 24705.34 | 0 |
| 1730844000 | 24602.72 | 46.93 | 0.19 | 24417.57 | 24639.89 | 24233.17 | 0 |
| 1730757600 | 24555.79 | 116.09 | 0.48 | 24427.68 | 24687.79 | 24416.49 | 0 |
| 1730494800 | 24439.7 | 586.5 | 2.46 | 24018 | 24503.69 | 24018 | 0 |
| 1730408400 | 23853.2 | -121.99 | -0.51 | 24000.91 | 24160.13 | 23851.07 | 0 |
| 1730322000 | 23975.19 | -46.24 | -0.19 | 23876.73 | 24092.93 | 23876.73 | 0 |
| 1730235600 | 24021.43 | -262.13 | -1.08 | 24148.74 | 24334.76 | 24011.93 | 0 |
| 1730149200 | 24283.56 | -28.11 | -0.12 | 24413.31 | 24494.7 | 24266.26 | 0 |
| 1729890000 | 24311.67 | 47.99 | 0.20 | 24342.62 | 24436.91 | 24223.67 | 0 |
| 1729803600 | 24263.68 | 262.99 | 1.10 | 24077.81 | 24522.01 | 24036.69 | 0 |
| 1729717200 | 24000.69 | -211.72 | -0.87 | 24162.58 | 24253.37 | 23861.61 | 0 |
| 1729630800 | 24212.41 | -183.24 | -0.75 | 24279.45 | 24338.54 | 24133.58 | 0 |
| 1729544400 | 24395.65 | -239.64 | -0.97 | 24657.12 | 24695.29 | 24334.95 | 0 |
| 1729285200 | 24635.29 | 173.23 | 0.71 | 24465.12 | 24680.37 | 24317.77 | 0 |
| 1729198800 | 24462.06 | -90.28 | -0.37 | 24510 | 24585.59 | 24405.55 | 0 |
| 1729112400 | 24552.34 | 13.44 | 0.05 | 24466.06 | 24630.1 | 24406.86 | 0 |
| 1729026000 | 24538.9 | 128.91 | 0.53 | 24389.12 | 24763.31 | 24368.53 | 0 |
| 1728939600 | 24409.99 | 137.7 | 0.57 | 24342.09 | 24455.43 | 24195.87 | 0 |
| 1728680400 | 24272.29 | 47.95 | 0.20 | 24229.7 | 24372.68 | 24153.84 | 0 |
| 1728594000 | 24224.34 | -101.13 | -0.42 | 24228.78 | 24310.93 | 24144.53 | 0 |
| 1728507600 | 24325.47 | 240.29 | 1.00 | 24096.99 | 24342.64 | 24062.23 | 0 |
| 1728421200 | 24085.18 | 258.18 | 1.08 | 23855.52 | 24103.96 | 23841.54 | 0 |
| 1728334800 | 23827 | -275.18 | -1.14 | 24008.9 | 24052.7 | 23787.6 | 0 |
| 1728075600 | 24102.18 | 142.51 | 0.59 | 24170.12 | 24170.12 | 23874.4 | 0 |
| 1727989200 | 23959.67 | -272.12 | -1.12 | 24189.06 | 24268.73 | 23908.37 | 0 |
| 1727902800 | 24231.79 | -334.92 | -1.36 | 24427.11 | 24427.11 | 24201.04 | 0 |
| 1727816400 | 24566.71 | -343.47 | -1.38 | 24836.43 | 24847.81 | 24499.93 | 0 |
| 1727730000 | 24910.18 | 235.1 | 0.95 | 24728.04 | 24910.18 | 24670.86 | 0 |
| 1727470800 | 24675.08 | 394.96 | 1.63 | 24407.87 | 24849.3 | 24395.65 | 0 |
| 1727384400 | 24280.12 | 132.35 | 0.55 | 24243.92 | 24347.5 | 24102.35 | 0 |
| 1727298000 | 24147.77 | -300.53 | -1.23 | 24510 | 24510 | 24112.38 | 0 |
| 1727211600 | 24448.3 | -575.47 | -2.30 | 25065.31 | 25065.9 | 24390.16 | 0 |
| 1727125200 | 25023.77 | -88.19 | -0.35 | 25233.51 | 25326.26 | 25015.99 | 0 |
| 1726866000 | 25111.96 | -191.77 | -0.76 | 25217.08 | 25231.13 | 25022.66 | 0 |
| 1726779600 | 25303.73 | 72.03 | 0.29 | 25523.31 | 25568.02 | 25231.18 | 0 |
| 1726693200 | 25231.7 | 6.21 | 0.02 | 25143.32 | 25507.99 | 25110.38 | 0 |
| 1726606800 | 25225.49 | -75.78 | -0.30 | 25332.18 | 25515.53 | 25127.13 | 0 |
| 1726520400 | 25301.27 | 197.15 | 0.79 | 25223.87 | 25431.5 | 25176.69 | 0 |
| 1726261200 | 25104.12 | 591.82 | 2.41 | 24597.55 | 25152.63 | 24519.09 | 0 |
| 1726174800 | 24512.3 | 131.03 | 0.54 | 24384.88 | 24614.06 | 24248 | 0 |
| 1726088400 | 24381.27 | 127.59 | 0.53 | 24157.77 | 24403 | 23930.73 | 0 |
| 1726002000 | 24253.68 | -50.87 | -0.21 | 24278.92 | 24359.35 | 24140.44 | 0 |
| 1725915600 | 24304.55 | 150.8 | 0.62 | 24298.53 | 24498.3 | 24228.38 | 0 |
| 1725656400 | 24153.75 | -344.35 | -1.41 | 24538.72 | 24703.05 | 24120.51 | 0 |
| 1725570000 | 24498.1 | -1 | -4.14 | 25338.22 | 25352.35 | 24309.92 | 0 |
| 1725483600 | 25557.28 | -74.88 | -0.29 | 25567.3 | 25675.33 | 25381.33 | 0 |
| 1725397200 | 25632.16 | 20.39 | 0.08 | 25599.3 | 25778.58 | 25599.3 | 0 |
| 1725051600 | 25611.77 | 182.53 | 0.72 | 25491.57 | 25645.9 | 25426.35 | 0 |
| 1724965200 | 25429.24 | 436.12 | 1.74 | 25333.95 | 25602.46 | 25221.74 | 0 |
| 1724878800 | 24993.12 | -45.12 | -0.18 | 24944.29 | 25041.81 | 24883.2 | 0 |
| 1724792400 | 25038.24 | 187.26 | 0.75 | 24884.2 | 25093.71 | 24863.02 | 0 |
| 1724706000 | 24850.98 | -143.39 | -0.57 | 25090.66 | 25092.69 | 24797.79 | 0 |
| 1724446800 | 24994.37 | 151.52 | 0.61 | 24895.74 | 25084.86 | 24822.29 | 0 |
| 1724360400 | 24842.85 | -31.37 | -0.13 | 25014.98 | 25026.17 | 24753.67 | 0 |
| 1724274000 | 24874.22 | 240.24 | 0.98 | 24695.97 | 24891.44 | 24590.22 | 0 |
