Hot Features
프리미엄
DJ US Retail Total Stock Market (DWCRTL)
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 |
|---|---|---|---|---|---|---|---|
| 1739484000 | 27372.23 | 275.95 | 1.02 | 27144.49 | 27380.73 | 27083.25 | 0 |
| 1739397600 | 27096.28 | -189.31 | -0.69 | 27074.82 | 27202.66 | 26905.88 | 0 |
| 1739311200 | 27285.59 | -69.41 | -0.25 | 27252.97 | 27306.53 | 27078.35 | 0 |
| 1739224800 | 27355 | 376.18 | 1.39 | 27159.32 | 27385.61 | 27041.79 | 0 |
| 1738965600 | 26978.82 | -654.27 | -2.37 | 27308.63 | 27416.59 | 26946.68 | 0 |
| 1738879200 | 27633.09 | 151.11 | 0.55 | 27604.8 | 27680.26 | 27465.72 | 0 |
| 1738792800 | 27481.98 | -109.55 | -0.40 | 27327.89 | 27518.53 | 27302.59 | 0 |
| 1738706400 | 27591.53 | 387.66 | 1.43 | 27282.68 | 27615.17 | 27244.15 | 0 |
| 1738620000 | 27203.87 | 16.44 | 0.06 | 26863.69 | 27351.07 | 26756.66 | 0 |
| 1738360800 | 27187.43 | 40.69 | 0.15 | 27223.95 | 27452.31 | 27139.05 | 0 |
| 1738274400 | 27146.74 | 13.98 | 0.05 | 27180.33 | 27384.46 | 27014.78 | 0 |
| 1738188000 | 27132.76 | -54.33 | -0.20 | 27275.48 | 27317.74 | 27044.44 | 0 |
| 1738101600 | 27187.09 | 65.93 | 0.24 | 27027.96 | 27354.3 | 26972.7 | 0 |
| 1738015200 | 27121.16 | 273.89 | 1.02 | 26424.96 | 27130.21 | 26424.96 | 0 |
| 1737756000 | 26847.27 | -16.54 | -0.06 | 26849.41 | 26892 | 26702.04 | 0 |
| 1737669600 | 26863.81 | 168.85 | 0.63 | 26620.01 | 26863.81 | 26510.85 | 0 |
| 1737583200 | 26694.96 | 308.02 | 1.17 | 26739.91 | 26810.92 | 26561.85 | 0 |
| 1737496800 | 26386.94 | 439.44 | 1.69 | 26196.8 | 26447.01 | 26162.88 | 0 |
| 1737151200 | 25947.5 | 385.65 | 1.51 | 25915.19 | 25978.37 | 25753.05 | 0 |
| 1737064800 | 25561.85 | -90.81 | -0.35 | 25736.17 | 25767.82 | 25531.85 | 0 |
| 1736978400 | 25652.66 | 451.07 | 1.79 | 25667.03 | 25719.98 | 25471.71 | 0 |
| 1736892000 | 25201.59 | -90.79 | -0.36 | 25425.82 | 25522.26 | 25070.42 | 0 |
| 1736805600 | 25292.38 | -100.3 | -0.39 | 25280.09 | 25363.97 | 25118.64 | 0 |
| 1736546400 | 25392.68 | -211.79 | -0.83 | 25565.09 | 25589.66 | 25224.3 | 0 |
| 1736373600 | 25604.47 | 86.25 | 0.34 | 25549.06 | 25669.47 | 25373.34 | 0 |
| 1736287200 | 25518.22 | -357.31 | -1.38 | 25914.44 | 25955.2 | 25459.83 | 0 |
| 1736200800 | 25875.53 | 237.14 | 0.92 | 25823.47 | 26016.25 | 25767.29 | 0 |
| 1735941600 | 25638.39 | 233.97 | 0.92 | 25592.3 | 25704.14 | 25464.19 | 0 |
| 1735855200 | 25404.42 | 4.09 | 0.02 | 25583.36 | 25789.69 | 25232.63 | 0 |
| 1735682400 | 25400.33 | -140.25 | -0.55 | 25654.2 | 25667.47 | 25361.29 | 0 |
| 1735596000 | 25540.58 | -303.74 | -1.18 | 25502.9 | 25676.55 | 25315.45 | 0 |
| 1735336800 | 25844.32 | -331.37 | -1.27 | 25988.24 | 26014.08 | 25647.32 | 0 |
| 1735250400 | 26175.69 | -71.19 | -0.27 | 26145.93 | 26233.62 | 26070.96 | 0 |
| 1735077600 | 26246.88 | 391.69 | 1.51 | 25955.2 | 26246.88 | 25921.01 | 0 |
| 1734991200 | 25855.19 | -57.17 | -0.22 | 25855.79 | 25899.72 | 25648.08 | 0 |
| 1734732000 | 25912.36 | 168.65 | 0.66 | 25467.22 | 26099.51 | 25452.67 | 0 |
| 1734645600 | 25743.71 | 56.1 | 0.22 | 25938.07 | 26027.62 | 25742.92 | 0 |
| 1734559200 | 25687.61 | -906.16 | -3.41 | 26567.11 | 26649.95 | 25677.12 | 0 |
| 1734472800 | 26593.77 | -154.06 | -0.58 | 26699.58 | 26720.26 | 26459.94 | 0 |
| 1734386400 | 26747.83 | 223.46 | 0.84 | 26637.63 | 26787.94 | 26579.13 | 0 |
| 1734127200 | 26524.37 | -84.2 | -0.32 | 26566.08 | 26705.48 | 26458.83 | 0 |
| 1734040800 | 26608.57 | -193.88 | -0.72 | 26781.08 | 26802.86 | 26602.45 | 0 |
| 1733954400 | 26802.45 | 319.98 | 1.21 | 26611.51 | 26929.04 | 26611.51 | 0 |
| 1733868000 | 26482.47 | -52.47 | -0.20 | 26520.74 | 26702.43 | 26441.33 | 0 |
| 1733781600 | 26534.94 | -175.12 | -0.66 | 26751.75 | 26844.97 | 26519.13 | 0 |
| 1733522400 | 26710.06 | 455.79 | 1.74 | 26341.79 | 26712.13 | 26341.43 | 0 |
| 1733436000 | 26254.27 | 80.04 | 0.31 | 26161.06 | 26377.06 | 26094.36 | 0 |
| 1733349600 | 26174.23 | 310.94 | 1.20 | 25955.19 | 26227 | 25952.99 | 0 |
| 1733263200 | 25863.29 | 193.47 | 0.75 | 25632.76 | 25872.98 | 25616.24 | 0 |
| 1733176800 | 25669.82 | 169.65 | 0.67 | 25606.52 | 25740.2 | 25589.33 | 0 |
| 1732917600 | 25500.17 | 171.81 | 0.68 | 25377.06 | 25548.52 | 25340.52 | 0 |
| 1732744800 | 25328.36 | -97.71 | -0.38 | 25435.23 | 25437.92 | 25278 | 0 |
| 1732658400 | 25426.07 | 364.2 | 1.45 | 25076.67 | 25438.01 | 25072.53 | 0 |
| 1732572000 | 25061.87 | 332.17 | 1.34 | 24976.69 | 25142.18 | 24891.9 | 0 |
| 1732312800 | 24729.7 | 190.02 | 0.77 | 24672.88 | 24797.52 | 24631.22 | 0 |
| 1732226400 | 24539.68 | 45.96 | 0.19 | 24526.94 | 24573.11 | 24346.31 | 0 |
| 1732140000 | 24493.72 | -147.27 | -0.60 | 24487.88 | 24506.76 | 24231.65 | 0 |
| 1732053600 | 24640.99 | 186.46 | 0.76 | 24311.36 | 24718.44 | 24297.03 | 0 |
| 1731967200 | 24454.53 | 80 | 0.33 | 24407.15 | 24593.57 | 24356.85 | 0 |
| 1731708000 | 24374.53 | -545 | -2.19 | 24625.32 | 24670.71 | 24249.86 | 0 |
| 1731621600 | 24919.53 | -228.52 | -0.91 | 25130.36 | 25212.09 | 24895.65 | 0 |
