Hot Features
프리미엄
DJ US Nonlife Insurance Total Stock Market (DWCNLI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 18193.47 | -179.24 | -0.98 | 18334.14 | 18405.07 | 18188.53 | 0 |
| 1738274400 | 18372.71 | 139.55 | 0.77 | 18368.85 | 18414.55 | 18234.77 | 0 |
| 1738188000 | 18233.16 | -52.81 | -0.29 | 18165.48 | 18412.63 | 18158.81 | 0 |
| 1738101600 | 18285.97 | -186.78 | -1.01 | 18457.99 | 18501.46 | 18239.2 | 0 |
| 1738015200 | 18472.75 | 500.83 | 2.79 | 18048.53 | 18476.89 | 18048.53 | 0 |
| 1737756000 | 17971.92 | 66.89 | 0.37 | 17893.68 | 17973.4 | 17845.62 | 0 |
| 1737669600 | 17905.03 | -117.21 | -0.65 | 18011.79 | 18033.6 | 17854.45 | 0 |
| 1737583200 | 18022.24 | -91.16 | -0.50 | 18181.61 | 18209.37 | 18011.98 | 0 |
| 1737496800 | 18113.4 | 12.87 | 0.07 | 18167.97 | 18288.15 | 18069.42 | 0 |
| 1737151200 | 18100.53 | -111 | -0.61 | 18237.88 | 18299.67 | 18099.13 | 0 |
| 1737064800 | 18211.53 | 287.94 | 1.61 | 17949.46 | 18229.12 | 17947.7 | 0 |
| 1736978400 | 17923.59 | 148.29 | 0.83 | 17967.64 | 17980.95 | 17857.12 | 0 |
| 1736892000 | 17775.3 | 295.88 | 1.69 | 17518.54 | 17783.16 | 17430.18 | 0 |
| 1736805600 | 17479.42 | 115.14 | 0.66 | 17218.76 | 17498.62 | 17213.73 | 0 |
| 1736546400 | 17364.28 | -430.77 | -2.42 | 17496.41 | 17617.16 | 17260.49 | 0 |
| 1736373600 | 17795.05 | 76.04 | 0.43 | 17739.03 | 17837.04 | 17581.31 | 0 |
| 1736287200 | 17719.01 | 87.51 | 0.50 | 17672.68 | 17843.73 | 17644.1 | 0 |
| 1736200800 | 17631.5 | -215.77 | -1.21 | 17859.34 | 17912.51 | 17615.4 | 0 |
| 1735941600 | 17847.27 | 42.89 | 0.24 | 17900.54 | 17911.91 | 17756.4 | 0 |
| 1735855200 | 17804.38 | -130.59 | -0.73 | 18015.93 | 18025.93 | 17747.4 | 0 |
| 1735682400 | 17934.97 | 41.65 | 0.23 | 17928.92 | 17979.78 | 17857.61 | 0 |
| 1735596000 | 17893.32 | -118.73 | -0.66 | 17876.81 | 17954.34 | 17742.56 | 0 |
| 1735336800 | 18012.05 | -123.63 | -0.68 | 18040.62 | 18167.18 | 17953.2 | 0 |
| 1735250400 | 18135.68 | 47.11 | 0.26 | 18051.44 | 18149.36 | 18015.99 | 0 |
| 1735077600 | 18088.57 | 160.24 | 0.89 | 17946.87 | 18094.19 | 17894.27 | 0 |
| 1734991200 | 17928.33 | 26.8 | 0.15 | 17818.56 | 17943.37 | 17777.95 | 0 |
| 1734732000 | 17901.53 | 195.99 | 1.11 | 17659.28 | 18050.57 | 17614.83 | 0 |
| 1734645600 | 17705.54 | 69.8 | 0.40 | 17702.13 | 17862.73 | 17693.66 | 0 |
| 1734559200 | 17635.74 | -430.56 | -2.38 | 18061.12 | 18061.12 | 17629.52 | 0 |
| 1734472800 | 18066.3 | -163.52 | -0.90 | 18079.73 | 18105.69 | 18012.44 | 0 |
| 1734386400 | 18229.82 | -73.42 | -0.40 | 18334.18 | 18399.41 | 18215.66 | 0 |
| 1734127200 | 18303.24 | 150.48 | 0.83 | 18264.69 | 18379.61 | 18235.22 | 0 |
| 1734040800 | 18152.76 | -67.68 | -0.37 | 18311.83 | 18346.36 | 18146.36 | 0 |
| 1733954400 | 18220.44 | 2.67 | 0.01 | 18240.32 | 18267.86 | 18101.06 | 0 |
| 1733868000 | 18217.77 | -290.98 | -1.57 | 18453.99 | 18453.99 | 18136.54 | 0 |
| 1733781600 | 18508.75 | -431.65 | -2.28 | 18876.48 | 18881.24 | 18486.6 | 0 |
| 1733522400 | 18940.4 | -224.13 | -1.17 | 19155.39 | 19202.18 | 18884.43 | 0 |
| 1733436000 | 19164.53 | -13.94 | -0.07 | 19228.85 | 19311.34 | 19159.7 | 0 |
| 1733349600 | 19178.47 | -55.45 | -0.29 | 19206.12 | 19228.14 | 19120 | 0 |
| 1733263200 | 19233.92 | -97.22 | -0.50 | 19400.79 | 19408.03 | 19175.25 | 0 |
| 1733176800 | 19331.14 | -183.13 | -0.94 | 19537.88 | 19551.57 | 19273.02 | 0 |
| 1732917600 | 19514.27 | -26.04 | -0.13 | 19584.94 | 19620.39 | 19510.3 | 0 |
| 1732744800 | 19540.31 | 78.44 | 0.40 | 19505.93 | 19669.06 | 19496.09 | 0 |
| 1732658400 | 19461.87 | 156.03 | 0.81 | 19328.63 | 19482.2 | 19231.56 | 0 |
| 1732572000 | 19305.84 | 99.69 | 0.52 | 19236.97 | 19382.31 | 19197.79 | 0 |
| 1732312800 | 19206.15 | 163.74 | 0.86 | 19040.49 | 19218.31 | 19038.23 | 0 |
| 1732226400 | 19042.41 | 305.85 | 1.63 | 18810.62 | 19067.35 | 18727.46 | 0 |
| 1732140000 | 18736.56 | 80.46 | 0.43 | 18708.47 | 18769.66 | 18568.01 | 0 |
| 1732053600 | 18656.1 | -169.04 | -0.90 | 18683.94 | 18723.41 | 18571.43 | 0 |
| 1731967200 | 18825.14 | 72.06 | 0.38 | 18687.13 | 18849.43 | 18687.13 | 0 |
| 1731708000 | 18753.08 | 68.96 | 0.37 | 18727.18 | 18875.13 | 18657.07 | 0 |
| 1731621600 | 18684.12 | -148.72 | -0.79 | 18820.89 | 18832.22 | 18630.81 | 0 |
| 1731535200 | 18832.84 | 19.56 | 0.10 | 18812.79 | 18896.04 | 18780.95 | 0 |
| 1731448800 | 18813.28 | 66 | 0.35 | 18773.72 | 18898.11 | 18740.39 | 0 |
| 1731362400 | 18747.28 | -2.88 | -0.02 | 18841.34 | 18954.44 | 18732.37 | 0 |
| 1731103200 | 18750.16 | 279.59 | 1.51 | 18637.34 | 18829.12 | 18568.16 | 0 |
| 1731016800 | 18470.57 | -141.34 | -0.76 | 18618.98 | 18646.45 | 18448.63 | 0 |
| 1730930400 | 18611.91 | 596.89 | 3.31 | 18608.23 | 18757.72 | 18379.9 | 0 |
| 1730844000 | 18015.02 | 187.34 | 1.05 | 17805.66 | 18016.93 | 17767.77 | 0 |
| 1730757600 | 17827.68 | -24.12 | -0.14 | 17890.09 | 17902.46 | 17746.93 | 0 |
