Hot Features
프리미엄
DJ US Railroads Total Stock Market (DWCRAI)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 35579.06 | -440.25 | -1.22 | 35903.84 | 35950.07 | 35348.31 | 0 |
| 1732917600 | 36019.31 | -35.91 | -0.10 | 35923.81 | 36225.64 | 35914.43 | 0 |
| 1732744800 | 36055.22 | -80.81 | -0.22 | 36206.48 | 36356.28 | 36016.4 | 0 |
| 1732658400 | 36136.03 | -267.53 | -0.73 | 36162.51 | 36195.11 | 35635.6 | 0 |
| 1732572000 | 36403.56 | 950.86 | 2.68 | 35687.65 | 36538.67 | 35687.65 | 0 |
| 1732312800 | 35452.7 | 504.64 | 1.44 | 35144.51 | 35494.42 | 35084.01 | 0 |
| 1732226400 | 34948.06 | 765.56 | 2.24 | 34253.83 | 34983.86 | 34204.62 | 0 |
| 1732140000 | 34182.5 | -9.84 | -0.03 | 34266.88 | 34324.14 | 33995.94 | 0 |
| 1732053600 | 34192.34 | -247.13 | -0.72 | 34206.78 | 34359.96 | 34084.99 | 0 |
| 1731967200 | 34439.47 | -102.8 | -0.30 | 34536.23 | 34672.32 | 34411.18 | 0 |
| 1731708000 | 34542.27 | -227.14 | -0.65 | 34637.67 | 34990.77 | 34470.42 | 0 |
| 1731621600 | 34769.41 | -714.07 | -2.01 | 35424.17 | 35506.64 | 34742.32 | 0 |
| 1731535200 | 35483.48 | 247.11 | 0.70 | 35237.2 | 35556.31 | 35130.29 | 0 |
| 1731448800 | 35236.37 | -441.8 | -1.24 | 35607.97 | 35664.11 | 35163.45 | 0 |
| 1731362400 | 35678.17 | 155.65 | 0.44 | 35877.48 | 36204.31 | 35641.89 | 0 |
| 1731103200 | 35522.52 | 54 | 0.15 | 35470.61 | 35837.35 | 35259.29 | 0 |
| 1731016800 | 35468.52 | -967.22 | -2.65 | 36402.81 | 36402.81 | 35453.87 | 0 |
| 1730930400 | 36435.74 | 2 | 7.55 | 35529.61 | 36576.46 | 35527.29 | 0 |
| 1730844000 | 33876.63 | 603.86 | 1.81 | 33354.79 | 33887.14 | 33278.48 | 0 |
| 1730757600 | 33272.769 | -293.64 | -0.87 | 33519.44 | 33723.97 | 33208.72 | 0 |
| 1730494800 | 33566.41 | -20.98 | -0.06 | 33744.49 | 33947.66 | 33534.58 | 0 |
| 1730408400 | 33587.39 | -55.8 | -0.17 | 33502.29 | 33885.05 | 33454.64 | 0 |
| 1730322000 | 33643.19 | 93.62 | 0.28 | 33463.44 | 33912.16 | 33463.44 | 0 |
| 1730235600 | 33549.57 | -38.83 | -0.12 | 33539.42 | 33907.75 | 33477.5 | 0 |
| 1730149200 | 33588.4 | 197.06 | 0.59 | 33444.98 | 33740.82 | 33441.269 | 0 |
| 1729890000 | 33391.339 | -60.35 | -0.18 | 33522.75 | 33618.25 | 33312.769 | 0 |
| 1729803600 | 33451.69 | -1 | -3.02 | 33572.07 | 33949.46 | 33116.37 | 0 |
| 1729717200 | 34494.92 | -171.08 | -0.49 | 34566.09 | 34646.85 | 34334.8 | 0 |
| 1729630800 | 34666 | 486.96 | 1.42 | 34228.54 | 34745.2 | 34178.7 | 0 |
| 1729544400 | 34179.04 | -528.96 | -1.52 | 34648 | 34648 | 34090.27 | 0 |
| 1729285200 | 34708 | 557.72 | 1.63 | 34241.36 | 34816.15 | 34206.25 | 0 |
| 1729198800 | 34150.28 | -1 | -3.67 | 34800.46 | 34842.97 | 34013.32 | 0 |
| 1729112400 | 35449.58 | 210.36 | 0.60 | 35305.11 | 35881.93 | 35305.11 | 0 |
| 1729026000 | 35239.22 | 104.56 | 0.30 | 35301.79 | 35615.19 | 35139.04 | 0 |
| 1728939600 | 35134.66 | 415.34 | 1.20 | 34730.11 | 35222.44 | 34598 | 0 |
| 1728680400 | 34719.32 | 503.25 | 1.47 | 34311.78 | 34735.58 | 34311.78 | 0 |
| 1728594000 | 34216.07 | 176.08 | 0.52 | 33984.31 | 34232.16 | 33846.85 | 0 |
| 1728507600 | 34039.99 | 158.77 | 0.47 | 33910.86 | 34163.45 | 33771.3 | 0 |
| 1728421200 | 33881.22 | 92.14 | 0.27 | 33925.09 | 34070.77 | 33795.8 | 0 |
| 1728334800 | 33789.08 | -484.84 | -1.41 | 34077.37 | 34111.83 | 33604.66 | 0 |
| 1728075600 | 34273.92 | 51.53 | 0.15 | 34570.87 | 34724.9 | 33994.7 | 0 |
| 1727989200 | 34222.39 | -283.32 | -0.82 | 34367.39 | 34446.78 | 33983 | 0 |
| 1727902800 | 34505.71 | -288.29 | -0.83 | 34749.17 | 34922.78 | 34443.63 | 0 |
| 1727816400 | 34794 | -91.17 | -0.26 | 34832.93 | 35035.32 | 34435.01 | 0 |
| 1727730000 | 34885.17 | 236.58 | 0.68 | 34742.56 | 35012.44 | 34519.97 | 0 |
| 1727470800 | 34648.59 | 293.58 | 0.85 | 34577.32 | 35109.68 | 34577.32 | 0 |
| 1727384400 | 34355.01 | -51.07 | -0.15 | 34574.45 | 34796.8 | 34224.61 | 0 |
| 1727298000 | 34406.08 | -523.78 | -1.50 | 34843.55 | 34965.07 | 34375.64 | 0 |
| 1727211600 | 34929.86 | 440.67 | 1.28 | 34453.82 | 34937.64 | 34304.42 | 0 |
| 1727125200 | 34489.19 | -390.15 | -1.12 | 34838 | 34838 | 34366.9 | 0 |
| 1726866000 | 34879.34 | -317.69 | -0.90 | 34721.68 | 34882.4 | 34476.38 | 0 |
| 1726779600 | 35197.03 | 43.96 | 0.13 | 35221.21 | 35634.51 | 34889.09 | 0 |
| 1726693200 | 35153.07 | -99.7 | -0.28 | 35400.71 | 35410.53 | 35024.78 | 0 |
| 1726606800 | 35252.77 | 127.52 | 0.36 | 35237.02 | 35481.51 | 35180.22 | 0 |
| 1726520400 | 35125.25 | 369.55 | 1.06 | 34950.04 | 35400.35 | 34896.65 | 0 |
| 1726261200 | 34755.7 | -213.66 | -0.61 | 35091.64 | 35380.57 | 34711.85 | 0 |
| 1726174800 | 34969.36 | 171.64 | 0.49 | 34729.54 | 34987.36 | 34379.86 | 0 |
| 1726088400 | 34797.72 | -546.52 | -1.55 | 35166.6 | 35168.69 | 34200.42 | 0 |
| 1726002000 | 35344.24 | 69.76 | 0.20 | 35335.07 | 35365.62 | 34968.94 | 0 |
| 1725915600 | 35274.48 | 407.2 | 1.17 | 35007.47 | 35347.99 | 34918.85 | 0 |
| 1725656400 | 34867.28 | -395.34 | -1.12 | 35263.98 | 35462.71 | 34801.76 | 0 |
| 1725570000 | 35262.62 | -730.87 | -2.03 | 36020.6 | 36030.41 | 35095.22 | 0 |
| 1725483600 | 35993.49 | 253.88 | 0.71 | 35793.17 | 36189.87 | 35521.73 | 0 |
| 1725397200 | 35739.61 | -51.15 | -0.14 | 35718.84 | 35925.42 | 35564.4 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
