Hot Features
프리미엄
DJ US Restaurants and Bars Total Stock Market (DWCRES)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 38422.17 | -302.96 | -0.78 | 38700.79 | 38762.3 | 38337.84 | 0 |
| 1738274400 | 38725.13 | 310.91 | 0.81 | 38596.02 | 38867.29 | 38530.23 | 0 |
| 1738188000 | 38414.22 | 756.94 | 2.01 | 37907.47 | 38598.63 | 37907.47 | 0 |
| 1738101600 | 37657.28 | -43.6 | -0.12 | 37592.16 | 37755.54 | 37420.69 | 0 |
| 1738015200 | 37700.88 | 659.26 | 1.78 | 36955.74 | 37713.43 | 36888.38 | 0 |
| 1737756000 | 37041.62 | 15.05 | 0.04 | 36963.1 | 37124.31 | 36840.16 | 0 |
| 1737669600 | 37026.57 | 477.05 | 1.31 | 36518.97 | 37033.88 | 36426.12 | 0 |
| 1737583200 | 36549.52 | -109.54 | -0.30 | 36738.97 | 36779.1 | 36490.77 | 0 |
| 1737496800 | 36659.06 | 385.72 | 1.06 | 36399.2 | 36675.4 | 36341.49 | 0 |
| 1737151200 | 36273.34 | 97.97 | 0.27 | 36476.9 | 36552.71 | 36220.86 | 0 |
| 1737064800 | 36175.37 | 85.55 | 0.24 | 35967.27 | 36299.95 | 35866.69 | 0 |
| 1736978400 | 36089.82 | 181.37 | 0.51 | 36352.01 | 36472.64 | 35967.26 | 0 |
| 1736892000 | 35908.45 | -7.39 | -0.02 | 36141.62 | 36223.46 | 35690.41 | 0 |
| 1736805600 | 35915.84 | 101.8 | 0.28 | 35717.38 | 35926.06 | 35467.16 | 0 |
| 1736546400 | 35814.04 | -573.9 | -1.58 | 36309.84 | 36309.84 | 35791.15 | 0 |
| 1736373600 | 36387.94 | -73.41 | -0.20 | 36408.09 | 36503.03 | 36225.57 | 0 |
| 1736287200 | 36461.35 | -480.13 | -1.30 | 37027.55 | 37070.69 | 36368.39 | 0 |
| 1736200800 | 36941.48 | -245.86 | -0.66 | 37031.27 | 37233.78 | 36904.14 | 0 |
| 1735941600 | 37187.34 | 267.44 | 0.72 | 37038.72 | 37237.89 | 36767.74 | 0 |
| 1735855200 | 36919.9 | 308.39 | 0.84 | 36757.01 | 37185.86 | 36726.38 | 0 |
| 1735682400 | 36611.51 | 55.01 | 0.15 | 36608.03 | 36790.06 | 36494.13 | 0 |
| 1735596000 | 36556.5 | -446.73 | -1.21 | 36600.15 | 36721.14 | 36396.44 | 0 |
| 1735336800 | 37003.23 | -205.08 | -0.55 | 36997.75 | 37216.35 | 36850 | 0 |
| 1735250400 | 37208.31 | 126.57 | 0.34 | 36917.61 | 37306.13 | 36917.38 | 0 |
| 1735077600 | 37081.74 | 485.08 | 1.33 | 36617.73 | 37090.19 | 36600.28 | 0 |
| 1734991200 | 36596.66 | -177.97 | -0.48 | 36674.8 | 36716.25 | 36346.66 | 0 |
| 1734732000 | 36774.63 | 222.91 | 0.61 | 36404.87 | 37129.03 | 36336.95 | 0 |
| 1734645600 | 36551.72 | 184.93 | 0.51 | 36496.93 | 36930.68 | 36496.93 | 0 |
| 1734559200 | 36366.79 | -1 | -3.19 | 37443.24 | 37543.59 | 36356.29 | 0 |
| 1734472800 | 37564.79 | -306 | -0.81 | 37776.06 | 38000.45 | 37485.42 | 0 |
| 1734386400 | 37870.79 | -141.28 | -0.37 | 38061.96 | 38263.01 | 37833.95 | 0 |
| 1734127200 | 38012.07 | -324.68 | -0.85 | 38251.96 | 38365.06 | 37953.38 | 0 |
| 1734040800 | 38336.75 | -55.03 | -0.14 | 38376.09 | 38613.44 | 38280.72 | 0 |
| 1733954400 | 38391.78 | -18.65 | -0.05 | 38552.19 | 38683.34 | 38383.71 | 0 |
| 1733868000 | 38410.43 | -160.97 | -0.42 | 38450.24 | 38585.59 | 38238.49 | 0 |
| 1733781600 | 38571.4 | -297.83 | -0.77 | 38804.88 | 38846.3 | 38434.96 | 0 |
| 1733522400 | 38869.23 | 96.29 | 0.25 | 38966.13 | 39102.55 | 38833.08 | 0 |
| 1733436000 | 38772.94 | 187.2 | 0.49 | 38601.97 | 38829.12 | 38569.04 | 0 |
| 1733349600 | 38585.74 | 339.67 | 0.89 | 38310.72 | 38646.27 | 38310.72 | 0 |
| 1733263200 | 38246.07 | 60.49 | 0.16 | 38152.78 | 38289.45 | 37987.79 | 0 |
| 1733176800 | 38185.58 | -505.39 | -1.31 | 38468.28 | 38503.39 | 38098.05 | 0 |
| 1732917600 | 38690.97 | 127.91 | 0.33 | 38597.32 | 38754.59 | 38555.84 | 0 |
| 1732744800 | 38563.06 | -90.1 | -0.23 | 38706.24 | 38819.49 | 38552.89 | 0 |
| 1732658400 | 38653.16 | 31.46 | 0.08 | 38668.75 | 38681.69 | 38422.7 | 0 |
| 1732572000 | 38621.7 | 474.67 | 1.24 | 38342.79 | 38747.11 | 38342.79 | 0 |
| 1732312800 | 38147.03 | 600.15 | 1.60 | 37557.44 | 38178.63 | 37557.44 | 0 |
| 1732226400 | 37546.88 | 272.57 | 0.73 | 37089.84 | 37567.33 | 36930.25 | 0 |
| 1732140000 | 37274.31 | -8.9 | -0.02 | 37238.09 | 37329.94 | 36887.27 | 0 |
| 1732053600 | 37283.21 | -95.66 | -0.26 | 37214.02 | 37460.38 | 37004.9 | 0 |
| 1731967200 | 37378.87 | 159.63 | 0.43 | 37277.07 | 37486.55 | 37230.1 | 0 |
| 1731708000 | 37219.24 | -649.73 | -1.72 | 37785.4 | 37857.69 | 37155.22 | 0 |
| 1731621600 | 37868.97 | -69.36 | -0.18 | 37865.81 | 38128.89 | 37835.89 | 0 |
| 1731535200 | 37938.33 | -58.34 | -0.15 | 38074.76 | 38154.39 | 37848.7 | 0 |
| 1731448800 | 37996.67 | -208.45 | -0.55 | 38121.87 | 38286.5 | 37832.94 | 0 |
| 1731362400 | 38205.12 | 368.2 | 0.97 | 38082.48 | 38333.28 | 38044.27 | 0 |
| 1731103200 | 37836.92 | 418.54 | 1.12 | 37385.66 | 37945.49 | 37384.56 | 0 |
| 1731016800 | 37418.38 | 194.31 | 0.52 | 37253.04 | 37623.98 | 37252.84 | 0 |
| 1730930400 | 37224.07 | 403.95 | 1.10 | 37327.13 | 37517.55 | 37015.61 | 0 |
| 1730844000 | 36820.12 | 365.23 | 1.00 | 36446.86 | 36824.08 | 36437.54 | 0 |
| 1730757600 | 36454.89 | -384.19 | -1.04 | 36738.23 | 36774.37 | 36409.81 | 0 |
| 1730494800 | 36839.08 | 509.57 | 1.40 | 36503.89 | 37052.73 | 36436.6 | 0 |
