Hot Features
프리미엄
DJ US Retail Total Stock Market (DWCRTL)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731535200 | 25148.05 | 339.1 | 1.37 | 24876.01 | 25229.33 | 24876.01 | 0 |
| 1731448800 | 24808.95 | 101.54 | 0.41 | 24790.42 | 24902.2 | 24662.79 | 0 |
| 1731362400 | 24707.41 | -16.92 | -0.07 | 24766.08 | 24871.25 | 24652.02 | 0 |
| 1731103200 | 24724.33 | 51.22 | 0.21 | 24708.01 | 24831.6 | 24657.93 | 0 |
| 1731016800 | 24673.11 | 336 | 1.38 | 24402.41 | 24752.77 | 24390.96 | 0 |
| 1730930400 | 24337.11 | 441.94 | 1.85 | 24103.47 | 24348.77 | 23908.38 | 0 |
| 1730844000 | 23895.17 | 334.95 | 1.42 | 23598.4 | 23896.39 | 23587.21 | 0 |
| 1730757600 | 23560.22 | -12.98 | -0.06 | 23523.71 | 23674.45 | 23449.45 | 0 |
| 1730494800 | 23573.2 | 576.1 | 2.51 | 23626.8 | 23785.17 | 23540.49 | 0 |
| 1730408400 | 22997.1 | -289.79 | -1.24 | 23135.1 | 23205.81 | 22953.44 | 0 |
| 1730322000 | 23286.89 | 20.72 | 0.09 | 23434.44 | 23466.83 | 23268.63 | 0 |
| 1730235600 | 23266.17 | 8.61 | 0.04 | 23151.64 | 23344.66 | 23067.39 | 0 |
| 1730149200 | 23257.56 | 57.78 | 0.25 | 23368.55 | 23384.82 | 23252.73 | 0 |
| 1729890000 | 23199.78 | 10.42 | 0.04 | 23315.29 | 23453.59 | 23176.68 | 0 |
| 1729803600 | 23189.36 | 72.53 | 0.31 | 23169.01 | 23230.43 | 23089.98 | 0 |
| 1729717200 | 23116.83 | -260.18 | -1.11 | 23299.1 | 23341.38 | 22997.83 | 0 |
| 1729630800 | 23377.01 | -26.82 | -0.11 | 23278.4 | 23482.56 | 23192.91 | 0 |
| 1729544400 | 23403.83 | -128.15 | -0.54 | 23484.53 | 23488.99 | 23274.75 | 0 |
| 1729285200 | 23531.98 | 267.86 | 1.15 | 23351.45 | 23604.78 | 23347.77 | 0 |
| 1729198800 | 23264.12 | -65.83 | -0.28 | 23408.44 | 23420.93 | 23199.45 | 0 |
| 1729112400 | 23329.95 | -9.19 | -0.04 | 23292.47 | 23358.18 | 23219.96 | 0 |
| 1729026000 | 23339.14 | 81.85 | 0.35 | 23277 | 23423.59 | 23255.98 | 0 |
| 1728939600 | 23257.29 | -30.75 | -0.13 | 23336.53 | 23336.59 | 23234.61 | 0 |
| 1728680400 | 23288.04 | 165.29 | 0.71 | 23139.43 | 23339.28 | 23139.43 | 0 |
| 1728594000 | 23122.75 | -59.5 | -0.26 | 23199.72 | 23229.29 | 23067.39 | 0 |
| 1728507600 | 23182.25 | 225.44 | 0.98 | 23005.31 | 23215.18 | 22951.05 | 0 |
| 1728421200 | 22956.81 | 293.72 | 1.30 | 22776.42 | 22985.1 | 22727.76 | 0 |
| 1728334800 | 22663.09 | -451 | -1.95 | 22869.14 | 22900.76 | 22606.29 | 0 |
| 1728075600 | 23114.09 | 300.16 | 1.32 | 23080.67 | 23177.55 | 22875.57 | 0 |
| 1727989200 | 22813.93 | -196.7 | -0.85 | 22845.31 | 22898.9 | 22714.49 | 0 |
| 1727902800 | 23010.63 | -59.78 | -0.26 | 22987.31 | 23112.97 | 22947.67 | 0 |
| 1727816400 | 23070.41 | -92.42 | -0.40 | 23061.66 | 23177.94 | 22881.35 | 0 |
| 1727730000 | 23162.83 | -7.44 | -0.03 | 23136.97 | 23242.08 | 22989.19 | 0 |
| 1727470800 | 23170.27 | -180.9 | -0.77 | 23320.23 | 23346.44 | 23119.05 | 0 |
| 1727384400 | 23351.17 | -89.46 | -0.38 | 23562.3 | 23565.79 | 23251.11 | 0 |
| 1727298000 | 23440.63 | -74.52 | -0.32 | 23508.98 | 23508.98 | 23407.97 | 0 |
| 1727211600 | 23515.15 | 91.61 | 0.39 | 23477.96 | 23525.2 | 23263.75 | 0 |
| 1727125200 | 23423.54 | 202.14 | 0.87 | 23231.36 | 23443.58 | 23185.12 | 0 |
| 1726866000 | 23221.4 | 86.2 | 0.37 | 23144.49 | 23229.64 | 22980.29 | 0 |
| 1726779600 | 23135.2 | 278.72 | 1.22 | 23189.65 | 23233.34 | 23055.05 | 0 |
| 1726693200 | 22856.48 | -71.43 | -0.31 | 22920.92 | 23118.02 | 22812.87 | 0 |
| 1726606800 | 22927.91 | 47.19 | 0.21 | 23004.62 | 23164.32 | 22870.7 | 0 |
| 1726520400 | 22880.72 | -63.33 | -0.28 | 22935.22 | 23008.3 | 22783 | 0 |
| 1726261200 | 22944.05 | 156.25 | 0.69 | 22814.22 | 23033.56 | 22792.22 | 0 |
| 1726174800 | 22787.8 | 293.86 | 1.31 | 22551.87 | 22800.14 | 22510.98 | 0 |
| 1726088400 | 22493.94 | 258.42 | 1.16 | 22215.65 | 22523.84 | 21820.55 | 0 |
| 1726002000 | 22235.52 | 252.81 | 1.15 | 22075.57 | 22275.34 | 22028.09 | 0 |
| 1725915600 | 21982.71 | 326.89 | 1.51 | 21857.93 | 22045.9 | 21819.51 | 0 |
| 1725656400 | 21655.82 | -461.73 | -2.09 | 22100.9 | 22161.28 | 21648.96 | 0 |
| 1725570000 | 22117.55 | 163.26 | 0.74 | 22043.52 | 22197.98 | 21936.73 | 0 |
| 1725483600 | 21954.29 | -137.16 | -0.62 | 21985.68 | 22070.31 | 21850.32 | 0 |
| 1725397200 | 22091.45 | -261.36 | -1.17 | 22307.52 | 22329.74 | 22000.5 | 0 |
| 1725051600 | 22352.81 | 372.61 | 1.70 | 22084.59 | 22379.99 | 22017.18 | 0 |
| 1724965200 | 21980.2 | -14.8 | -0.07 | 22171.71 | 22171.71 | 21928.07 | 0 |
| 1724878800 | 21995 | -224.29 | -1.01 | 22239.85 | 22239.85 | 21846.87 | 0 |
| 1724792400 | 22219.29 | -76.4 | -0.34 | 22235.83 | 22277 | 22130.17 | 0 |
| 1724706000 | 22295.69 | -37.82 | -0.17 | 22356.14 | 22392.51 | 22244.96 | 0 |
