Hot Features
프리미엄
DJ US Semiconductors Total Stock Market (DWCSEM)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 155933.75 | 2 | 1.84 | 154853.84 | 156008.85 | 151249 | 0 |
| 1738188000 | 153114.73 | -3 | -2.12 | 155543.46 | 155683.32 | 149929.89 | 0 |
| 1738101600 | 156427.84 | 7 | 4.96 | 152171.15 | 156427.84 | 146712.22 | 0 |
| 1738015200 | 149038.26 | -24 | -13.98 | 155237.29 | 158297.37 | 147018.06 | 0 |
| 1737756000 | 173262.03 | -3 | -2.11 | 178102.56 | 178353.81 | 172374.46 | 0 |
| 1737669600 | 177004.97 | -84.45 | -0.05 | 174318.94 | 177004.97 | 173487.18 | 0 |
| 1737583200 | 177089.42 | 4 | 2.78 | 175909.1 | 178544.22 | 175247.24 | 0 |
| 1737496800 | 172301.55 | 2 | 1.76 | 170962.39 | 173556.61 | 169065.22 | 0 |
| 1737151200 | 169315.06 | 5 | 3.14 | 168041.92 | 169740.58 | 166974.01 | 0 |
| 1737064800 | 164162.41 | -1 | -1.02 | 168983.87 | 169124.66 | 164162.35 | 0 |
| 1736978400 | 165860.17 | 4 | 2.82 | 163666.01 | 166167 | 161907.1 | 0 |
| 1736892000 | 161311.32 | -670.91 | -0.41 | 164597.68 | 165039.01 | 159465.96 | 0 |
| 1736805600 | 161982.23 | -1 | -1.05 | 158748.85 | 162222.98 | 158578.72 | 0 |
| 1736546400 | 163705.68 | -4 | -2.71 | 165694.12 | 165694.12 | 161989.01 | 0 |
| 1736373600 | 168273.27 | -470.92 | -0.28 | 170258.28 | 170959.7 | 165905.48 | 0 |
| 1736287200 | 168744.19 | -7 | -4.21 | 179329.48 | 179329.48 | 168337.42 | 0 |
| 1736200800 | 176167.02 | 5 | 2.92 | 175586.46 | 178845.73 | 175230.12 | 0 |
| 1735941600 | 171164.37 | 5 | 3.29 | 167353.51 | 171513.59 | 167336.99 | 0 |
| 1735855200 | 165706.57 | 2 | 1.83 | 164759.75 | 167167.87 | 163154.63 | 0 |
| 1735682400 | 162724.7 | -2 | -1.73 | 165957.97 | 166143.5 | 162329.12 | 0 |
| 1735596000 | 165595.23 | -1 | -0.83 | 163832.99 | 168155.89 | 162996.65 | 0 |
| 1735336800 | 166975.9 | -2 | -1.62 | 168438.63 | 168758.55 | 164365.64 | 0 |
| 1735250400 | 169718.16 | 450.95 | 0.27 | 168609.75 | 170529.02 | 167513.51 | 0 |
| 1735077600 | 169267.21 | 1 | 1.02 | 168956.66 | 169949.92 | 167813.67 | 0 |
| 1734991200 | 167555.57 | 5 | 3.66 | 163650.43 | 167644.01 | 163278.1 | 0 |
| 1734732000 | 161644.79 | 3 | 2.30 | 157140.09 | 163560.22 | 156451.6 | 0 |
| 1734645600 | 158017.75 | -511.04 | -0.32 | 160596.01 | 161305.07 | 157580.13 | 0 |
| 1734559200 | 158528.79 | -4 | -2.88 | 165572.31 | 167349.64 | 157480.48 | 0 |
| 1734472800 | 163231.26 | -2 | -1.70 | 162353.73 | 163993.54 | 160334.39 | 0 |
| 1734386400 | 166047.54 | 2 | 1.27 | 164807.97 | 166682.84 | 162630.32 | 0 |
| 1734127200 | 163963 | 3 | 2.38 | 165406.48 | 166765.38 | 161293.64 | 0 |
| 1734040800 | 160158.18 | -2 | -1.24 | 159962.47 | 160816.38 | 158713.63 | 0 |
| 1733954400 | 162164.49 | 5 | 3.32 | 160119.82 | 163079.29 | 158030.79 | 0 |
| 1733868000 | 156960.23 | -4 | -2.75 | 161732.41 | 162801.81 | 156033.21 | 0 |
| 1733781600 | 161404.88 | -2 | -1.66 | 161194.4 | 162775.32 | 160088.68 | 0 |
| 1733522400 | 164126.13 | -416.56 | -0.25 | 164285.59 | 165493.69 | 162739.13 | 0 |
| 1733436000 | 164542.69 | -1 | -0.83 | 165600.34 | 166327.6 | 163912.28 | 0 |
| 1733349600 | 165928.09 | 4 | 2.49 | 164523.32 | 166206.01 | 162449.59 | 0 |
| 1733263200 | 161889.15 | 924.3 | 0.57 | 160462.7 | 162363.93 | 159978.16 | 0 |
| 1733176800 | 160964.85 | 2 | 1.28 | 159445.65 | 162029.85 | 159445.4 | 0 |
| 1732917600 | 158934.65 | 2 | 1.84 | 157500.16 | 160194.51 | 156962.06 | 0 |
| 1732744800 | 156067.14 | -2 | -1.42 | 156738.85 | 156738.85 | 152845.43 | 0 |
| 1732658400 | 158310.54 | -194.68 | -0.12 | 160278.54 | 161011.64 | 156995.87 | 0 |
| 1732572000 | 158505.22 | -3 | -1.88 | 162368.28 | 162368.28 | 158263.74 | 0 |
| 1732312800 | 161545.1 | -2 | -1.79 | 163782.1 | 164890.76 | 160775.51 | 0 |
| 1732226400 | 164491.94 | 1 | 0.90 | 165956.87 | 168586.17 | 159105.76 | 0 |
| 1732140000 | 163032.64 | -1 | -0.87 | 164311.84 | 164322.29 | 160295.85 | 0 |
| 1732053600 | 164456.59 | 4 | 2.72 | 160515.54 | 164531.48 | 160290.91 | 0 |
| 1731967200 | 160103.1 | -273.02 | -0.17 | 158907.48 | 161079.26 | 157059.06 | 0 |
| 1731708000 | 160376.12 | -5 | -3.37 | 163303.97 | 163550.44 | 158976.31 | 0 |
| 1731621600 | 165974.6 | 33.34 | 0.02 | 167399.54 | 168033.45 | 165196.62 | 0 |
| 1731535200 | 165941.26 | -2 | -1.66 | 168561.61 | 168923.28 | 165696.28 | 0 |
| 1731448800 | 168736.99 | 875.75 | 0.52 | 168384.88 | 170090.38 | 166645.57 | 0 |
| 1731362400 | 167861.24 | -3 | -1.95 | 171271.48 | 171271.48 | 166344.21 | 0 |
| 1731103200 | 171200.1 | -1 | -0.70 | 172036.8 | 172978.92 | 169936.09 | 0 |
| 1731016800 | 172404.69 | 3 | 2.20 | 170312.4 | 172451.08 | 170211.54 | 0 |
| 1730930400 | 168696.03 | 6 | 3.73 | 166553.93 | 169353.96 | 165182.51 | 0 |
| 1730844000 | 162629.4 | 3 | 2.34 | 160064.23 | 162713.13 | 160031 | 0 |
| 1730757600 | 158914.69 | 110.48 | 0.07 | 159924.48 | 161955.12 | 158571.49 | 0 |
| 1730494800 | 158804.21 | 2 | 1.41 | 157992.96 | 160658.41 | 157842.28 | 0 |
| 1730408400 | 156603.84 | -6 | -4.27 | 161457.29 | 161556.75 | 155773.26 | 0 |
