Hot Features
프리미엄
DJ US Specialized Consumer Services Total Stock Market (DWCSCV)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 14746.05 | 277.71 | 1.92 | 14546.84 | 14755.83 | 14444.45 | 0 |
| 1732140000 | 14468.34 | -39.84 | -0.27 | 14479.18 | 14549.96 | 14418.61 | 0 |
| 1732053600 | 14508.18 | -39.05 | -0.27 | 14439.74 | 14540.84 | 14397.74 | 0 |
| 1731967200 | 14547.23 | 70.39 | 0.49 | 14508.24 | 14625.13 | 14500.39 | 0 |
| 1731708000 | 14476.84 | -151.32 | -1.03 | 14599.07 | 14605.89 | 14452.39 | 0 |
| 1731621600 | 14628.16 | -230.39 | -1.55 | 14824.35 | 14855.99 | 14613.8 | 0 |
| 1731535200 | 14858.55 | 83.58 | 0.57 | 14798.97 | 14934.31 | 14795.71 | 0 |
| 1731448800 | 14774.97 | -53.07 | -0.36 | 14807.38 | 14871.71 | 14747.47 | 0 |
| 1731362400 | 14828.04 | 54.99 | 0.37 | 14862.95 | 14876.15 | 14773.18 | 0 |
| 1731103200 | 14773.05 | 144.42 | 0.99 | 14627.93 | 14806.32 | 14608.14 | 0 |
| 1731016800 | 14628.63 | 45.08 | 0.31 | 14525.35 | 14683.56 | 14514.12 | 0 |
| 1730930400 | 14583.55 | 633.36 | 4.54 | 14385.47 | 14584.36 | 14298.92 | 0 |
| 1730844000 | 13950.19 | 114.31 | 0.83 | 13836.17 | 13966.38 | 13833.86 | 0 |
| 1730757600 | 13835.88 | 149.71 | 1.09 | 13662.27 | 13876.49 | 13644 | 0 |
| 1730494800 | 13686.17 | 0.52 | 0.00 | 13692.87 | 13785.12 | 13660.75 | 0 |
| 1730408400 | 13685.65 | -32.66 | -0.24 | 13767.2 | 13839.84 | 13661.34 | 0 |
| 1730322000 | 13718.31 | 121.69 | 0.90 | 13602.93 | 13777.7 | 13600.57 | 0 |
| 1730235600 | 13596.62 | 91.7 | 0.68 | 13472.65 | 13613.73 | 13446.83 | 0 |
| 1730149200 | 13504.92 | 52.21 | 0.39 | 13524.4 | 13550.42 | 13477.98 | 0 |
| 1729890000 | 13452.71 | 45.72 | 0.34 | 13485.79 | 13526.66 | 13394.22 | 0 |
| 1729803600 | 13406.99 | -96.46 | -0.71 | 13531.41 | 13534.56 | 13381.1 | 0 |
| 1729717200 | 13503.45 | 85.99 | 0.64 | 13439.61 | 13516.9 | 13429.96 | 0 |
| 1729630800 | 13417.46 | -91.38 | -0.68 | 13438.94 | 13460.66 | 13333.39 | 0 |
| 1729544400 | 13508.84 | -192.44 | -1.40 | 13656.09 | 13707.1 | 13502.97 | 0 |
| 1729285200 | 13701.28 | 15.62 | 0.11 | 13725.14 | 13728.48 | 13640.52 | 0 |
| 1729198800 | 13685.66 | -48.23 | -0.35 | 13782.87 | 13789.41 | 13626.42 | 0 |
| 1729112400 | 13733.89 | -70.74 | -0.51 | 13811.25 | 13837.36 | 13712.29 | 0 |
| 1729026000 | 13804.63 | -31.43 | -0.23 | 13857.83 | 13942 | 13791.91 | 0 |
| 1728939600 | 13836.06 | -27.43 | -0.20 | 13835.08 | 13847.74 | 13775.53 | 0 |
| 1728680400 | 13863.49 | 75.36 | 0.55 | 13812.03 | 13947.84 | 13807.27 | 0 |
| 1728594000 | 13788.13 | -86.65 | -0.62 | 13773.58 | 13844.08 | 13710.01 | 0 |
| 1728507600 | 13874.78 | 157.48 | 1.15 | 13735.31 | 13961.93 | 13731.78 | 0 |
| 1728421200 | 13717.3 | 181.46 | 1.34 | 13637.04 | 13733.85 | 13600.32 | 0 |
| 1728334800 | 13535.84 | -132.2 | -0.97 | 13618.53 | 13618.53 | 13510.76 | 0 |
| 1728075600 | 13668.04 | 87.24 | 0.64 | 13727.32 | 13741.33 | 13590.98 | 0 |
| 1727989200 | 13580.8 | -136.46 | -0.99 | 13657.13 | 13690.3 | 13561.27 | 0 |
| 1727902800 | 13717.26 | -8.44 | -0.06 | 13676.72 | 13754.39 | 13668.89 | 0 |
| 1727816400 | 13725.7 | -78.18 | -0.57 | 13813.79 | 13819.53 | 13644.93 | 0 |
| 1727730000 | 13803.88 | 74.34 | 0.54 | 13752.14 | 13811.82 | 13698.64 | 0 |
| 1727470800 | 13729.54 | -5.58 | -0.04 | 13770.57 | 13812.27 | 13684.62 | 0 |
| 1727384400 | 13735.12 | -37.92 | -0.28 | 13892.63 | 13895.93 | 13716.06 | 0 |
| 1727298000 | 13773.04 | -23.42 | -0.17 | 13832.59 | 13860.33 | 13748.72 | 0 |
| 1727211600 | 13796.46 | 84.56 | 0.62 | 13727.88 | 13801.14 | 13667.19 | 0 |
| 1727125200 | 13711.9 | 31.05 | 0.23 | 13717.26 | 13761.67 | 13668.18 | 0 |
| 1726866000 | 13680.85 | -10.32 | -0.08 | 13665.46 | 13694.53 | 13599.85 | 0 |
| 1726779600 | 13691.17 | 201.65 | 1.49 | 13711.31 | 13736.63 | 13641.23 | 0 |
| 1726693200 | 13489.52 | -23.24 | -0.17 | 13515.53 | 13692.11 | 13475.51 | 0 |
| 1726606800 | 13512.76 | 117.57 | 0.88 | 13479.01 | 13588.52 | 13458.92 | 0 |
| 1726520400 | 13395.19 | 29.55 | 0.22 | 13430.26 | 13516.26 | 13375.54 | 0 |
| 1726261200 | 13365.64 | 155.95 | 1.18 | 13281.77 | 13410.34 | 13257.82 | 0 |
| 1726174800 | 13209.69 | 121.95 | 0.93 | 13099.11 | 13212.95 | 13074.03 | 0 |
| 1726088400 | 13087.74 | -34.98 | -0.27 | 13023.28 | 13098.44 | 12823.55 | 0 |
| 1726002000 | 13122.72 | 59.19 | 0.45 | 13079.57 | 13122.72 | 12981.25 | 0 |
| 1725915600 | 13063.53 | 56.34 | 0.43 | 13057.47 | 13121.52 | 13015.51 | 0 |
| 1725656400 | 13007.19 | -155.57 | -1.18 | 13197.22 | 13249.99 | 12958.35 | 0 |
| 1725570000 | 13162.76 | -346.9 | -2.57 | 13221.03 | 13244.8 | 13070.33 | 0 |
| 1725483600 | 13509.66 | -5.01 | -0.04 | 13471 | 13604.03 | 13468.5 | 0 |
| 1725397200 | 13514.67 | -51.14 | -0.38 | 13539.62 | 13655.43 | 13476.8 | 0 |
| 1725051600 | 13565.81 | 96.99 | 0.72 | 13522.28 | 13625.67 | 13435.65 | 0 |
| 1724965200 | 13468.82 | -48.88 | -0.36 | 13574.4 | 13610.57 | 13445.91 | 0 |
| 1724878800 | 13517.7 | 27.23 | 0.20 | 13482.8 | 13560.37 | 13452.93 | 0 |
| 1724792400 | 13490.47 | 27.68 | 0.21 | 13450.16 | 13507.42 | 13400.02 | 0 |
| 1724706000 | 13462.79 | -35.86 | -0.27 | 13554.45 | 13586.82 | 13448.71 | 0 |
| 1724446800 | 13498.65 | 145.26 | 1.09 | 13416.63 | 13569.18 | 13402.82 | 0 |
| 1724360400 | 13353.39 | -64.92 | -0.48 | 13428.48 | 13443.03 | 13326.26 | 0 |
