Hot Features
프리미엄
DJ US Mining Total Stock Market (DWCMIN)
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 | 1274.68 | 2.1 | 0.17 | 1275.35 | 1284.6199 | 1267.97 | 0 |
| 1732226400 | 1272.58 | 16.81 | 1.34 | 1265.28 | 1272.77 | 1256.2 | 0 |
| 1732140000 | 1255.77 | -6.46 | -0.51 | 1255.1099 | 1257.68 | 1247.31 | 0 |
| 1732053600 | 1262.23 | 17.83 | 1.43 | 1255.45 | 1262.29 | 1241.65 | 0 |
| 1731967200 | 1244.4 | 42.83 | 3.56 | 1227.24 | 1248.44 | 1227.24 | 0 |
| 1731708000 | 1201.57 | 0.46 | 0.04 | 1211.31 | 1219.66 | 1194.9 | 0 |
| 1731621600 | 1201.1099 | -9.45 | -0.78 | 1199.77 | 1212.8 | 1195.32 | 0 |
| 1731535200 | 1210.56 | -14.85 | -1.21 | 1233.13 | 1236.92 | 1207.8 | 0 |
| 1731448800 | 1225.41 | -22.57 | -1.81 | 1231.91 | 1239.55 | 1208.8699 | 0 |
| 1731362400 | 1247.98 | -57.55 | -4.41 | 1259.73 | 1267.52 | 1231.51 | 0 |
| 1731103200 | 1305.53 | -4.61 | -0.35 | 1301.29 | 1309.1099 | 1290.25 | 0 |
| 1731016800 | 1310.14 | 19.89 | 1.54 | 1307.9 | 1315.27 | 1287.09 | 0 |
| 1730930400 | 1290.25 | -13.8 | -1.06 | 1272.7 | 1292.97 | 1259.64 | 0 |
| 1730844000 | 1304.05 | 10.91 | 0.84 | 1297.31 | 1304.67 | 1292.97 | 0 |
| 1730757600 | 1293.14 | -1 | -0.08 | 1293.3 | 1300.57 | 1281.45 | 0 |
| 1730494800 | 1294.14 | -6.71 | -0.52 | 1302.31 | 1317.18 | 1292.31 | 0 |
| 1730408400 | 1300.85 | -38.94 | -2.91 | 1324.15 | 1326.42 | 1292.92 | 0 |
| 1730322000 | 1339.79 | -26.3 | -1.93 | 1356.84 | 1359.1099 | 1334.65 | 0 |
| 1730235600 | 1366.09 | 0.08 | 0.01 | 1374.92 | 1386.68 | 1358.84 | 0 |
| 1730149200 | 1366.01 | 6.98 | 0.51 | 1354.27 | 1374.57 | 1353 | 0 |
| 1729890000 | 1359.03 | -19.25 | -1.40 | 1354.56 | 1373.73 | 1331.3 | 0 |
| 1729803600 | 1378.28 | -151.76 | -9.92 | 1531.99 | 1531.99 | 1369.82 | 0 |
| 1729717200 | 1530.04 | -27.35 | -1.76 | 1531.29 | 1549.06 | 1524.3699 | 0 |
| 1729630800 | 1557.39 | 22.54 | 1.47 | 1545.51 | 1558.02 | 1536.09 | 0 |
| 1729544400 | 1534.85 | -1.16 | -0.08 | 1560.78 | 1562.53 | 1530.4 | 0 |
| 1729285200 | 1536.01 | 41.18 | 2.75 | 1509.53 | 1543.6099 | 1498.66 | 0 |
| 1729198800 | 1494.83 | 3.86 | 0.26 | 1502.24 | 1513.33 | 1493.6199 | 0 |
| 1729112400 | 1490.97 | 24.92 | 1.70 | 1489.13 | 1506.01 | 1485.94 | 0 |
| 1729026000 | 1466.05 | 19.23 | 1.33 | 1446.13 | 1468.72 | 1442.41 | 0 |
| 1728939600 | 1446.82 | 7.96 | 0.55 | 1430.71 | 1447.45 | 1426.45 | 0 |
| 1728680400 | 1438.8599 | 22.96 | 1.62 | 1423.57 | 1441.49 | 1423.57 | 0 |
| 1728594000 | 1415.9 | 20.66 | 1.48 | 1400.41 | 1418.08 | 1390.5 | 0 |
| 1728507600 | 1395.24 | -0.83 | -0.06 | 1388.52 | 1396.52 | 1373.09 | 0 |
| 1728421200 | 1396.07 | -6.62 | -0.47 | 1389.67 | 1397.38 | 1380.71 | 0 |
| 1728334800 | 1402.69 | -10.5 | -0.74 | 1403.16 | 1404.98 | 1391.06 | 0 |
| 1728075600 | 1413.19 | 3.71 | 0.26 | 1405.76 | 1427.22 | 1398.07 | 0 |
| 1727989200 | 1409.48 | -16.74 | -1.17 | 1413.55 | 1414.46 | 1398.4 | 0 |
| 1727902800 | 1426.22 | 0.46 | 0.03 | 1425.74 | 1444.39 | 1419.4 | 0 |
| 1727816400 | 1425.76 | 14.74 | 1.04 | 1421.3599 | 1445.24 | 1415.3699 | 0 |
| 1727730000 | 1411.02 | -15.55 | -1.09 | 1414.17 | 1421.08 | 1399.29 | 0 |
| 1727470800 | 1426.57 | -34.68 | -2.37 | 1453.83 | 1461.6099 | 1423.22 | 0 |
| 1727384400 | 1461.25 | 11.63 | 0.80 | 1461.96 | 1471.66 | 1451.7 | 0 |
| 1727298000 | 1449.6199 | -9.54 | -0.65 | 1457.83 | 1470.8699 | 1446.43 | 0 |
| 1727211600 | 1459.16 | 48.27 | 3.42 | 1425.51 | 1466.73 | 1416.3 | 0 |
| 1727125200 | 1410.89 | 1.91 | 0.14 | 1414.22 | 1438.16 | 1410.89 | 0 |
| 1726866000 | 1408.98 | 24.83 | 1.79 | 1401.54 | 1414.74 | 1395.43 | 0 |
| 1726779600 | 1384.15 | 17.14 | 1.25 | 1404.46 | 1404.46 | 1364.34 | 0 |
| 1726693200 | 1367.01 | -7.15 | -0.52 | 1387.72 | 1419 | 1364.3699 | 0 |
| 1726606800 | 1374.16 | -1.6 | -0.12 | 1369.21 | 1386.26 | 1360.47 | 0 |
| 1726520400 | 1375.76 | -13.45 | -0.97 | 1388.01 | 1391.49 | 1372.35 | 0 |
| 1726261200 | 1389.21 | 26.16 | 1.92 | 1383.04 | 1400.16 | 1382.98 | 0 |
| 1726174800 | 1363.05 | 58.35 | 4.47 | 1325.83 | 1372.81 | 1325.68 | 0 |
| 1726088400 | 1304.7 | 1.65 | 0.13 | 1297.18 | 1306.03 | 1279.45 | 0 |
| 1726002000 | 1303.05 | 14.39 | 1.12 | 1290.99 | 1303.6199 | 1281.82 | 0 |
| 1725915600 | 1288.66 | 8.45 | 0.66 | 1287.46 | 1303.18 | 1285.6099 | 0 |
| 1725656400 | 1280.21 | -39.6 | -3.00 | 1317.48 | 1328.75 | 1275.41 | 0 |
| 1725570000 | 1319.81 | 6.65 | 0.51 | 1332.1099 | 1339.32 | 1316.97 | 0 |
| 1725483600 | 1313.16 | -8.07 | -0.61 | 1315.39 | 1323.57 | 1301.09 | 0 |
| 1725397200 | 1321.23 | -45.21 | -3.31 | 1343.19 | 1345.82 | 1309.39 | 0 |
| 1725051600 | 1366.44 | 3.11 | 0.23 | 1359.56 | 1377.55 | 1354.94 | 0 |
| 1724965200 | 1363.33 | 28.56 | 2.14 | 1349.63 | 1371.27 | 1349.63 | 0 |
| 1724878800 | 1334.77 | -22.92 | -1.69 | 1337.41 | 1341.68 | 1324.27 | 0 |
| 1724792400 | 1357.69 | 9.26 | 0.69 | 1337.63 | 1359.1099 | 1334.77 | 0 |
| 1724706000 | 1348.43 | 2.08 | 0.15 | 1360.3599 | 1360.3599 | 1346.29 | 0 |
| 1724446800 | 1346.35 | 23.05 | 1.74 | 1336.45 | 1353.29 | 1332.44 | 0 |
