Hot Features
프리미엄
DJ US Travel and Tourism Total Stock Market (DWCTTR)
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 | 13199.72 | 161.8 | 1.24 | 13071.55 | 13233.5 | 13047.06 | 0 |
| 1732226400 | 13037.92 | 197.37 | 1.54 | 12920.04 | 13078.92 | 12851.01 | 0 |
| 1732140000 | 12840.55 | 131.12 | 1.03 | 12711.83 | 12843.57 | 12697.32 | 0 |
| 1732053600 | 12709.43 | -91.71 | -0.72 | 12645.42 | 12731.67 | 12598.1 | 0 |
| 1731967200 | 12801.14 | -229.99 | -1.76 | 12864.56 | 12879.4 | 12673.07 | 0 |
| 1731708000 | 13031.13 | 82.94 | 0.64 | 12952.78 | 13058.75 | 12924.63 | 0 |
| 1731621600 | 12948.19 | 33.33 | 0.26 | 12912.35 | 13080.33 | 12893.4 | 0 |
| 1731535200 | 12914.86 | -66.76 | -0.51 | 12998.34 | 13014.06 | 12861.39 | 0 |
| 1731448800 | 12981.62 | -138.02 | -1.05 | 13058.99 | 13104.39 | 12968.56 | 0 |
| 1731362400 | 13119.64 | 161.59 | 1.25 | 13006.4 | 13192.37 | 13002.95 | 0 |
| 1731103200 | 12958.05 | -193.28 | -1.47 | 13032.35 | 13097.28 | 12901.32 | 0 |
| 1731016800 | 13151.33 | -45.03 | -0.34 | 13364.04 | 13385.51 | 13117.59 | 0 |
| 1730930400 | 13196.36 | 189.38 | 1.46 | 13164.96 | 13218.33 | 12961.24 | 0 |
| 1730844000 | 13006.98 | 239.35 | 1.87 | 12789.17 | 13018.37 | 12789.17 | 0 |
| 1730757600 | 12767.63 | 45.18 | 0.36 | 12720.61 | 12893.88 | 12668.61 | 0 |
| 1730494800 | 12722.45 | 195.33 | 1.56 | 12645.79 | 12821.28 | 12561.76 | 0 |
| 1730408400 | 12527.12 | -324.43 | -2.52 | 12807.3 | 12861.6 | 12402.1 | 0 |
| 1730322000 | 12851.55 | 47.71 | 0.37 | 12736.88 | 12936.96 | 12719.46 | 0 |
| 1730235600 | 12803.84 | 214.28 | 1.70 | 12587.52 | 12859.92 | 12571.21 | 0 |
| 1730149200 | 12589.56 | 32.55 | 0.26 | 12648.26 | 12673.55 | 12562.25 | 0 |
| 1729890000 | 12557.01 | -25.48 | -0.20 | 12624.22 | 12661.16 | 12502.93 | 0 |
| 1729803600 | 12582.49 | -40.87 | -0.32 | 12514.68 | 12584.03 | 12444.91 | 0 |
| 1729717200 | 12623.36 | -163.57 | -1.28 | 12713.97 | 12757.99 | 12546.77 | 0 |
| 1729630800 | 12786.93 | -22.34 | -0.17 | 12768.81 | 12839.5 | 12736.13 | 0 |
| 1729544400 | 12809.27 | 109.58 | 0.86 | 12655.92 | 12822.16 | 12655.92 | 0 |
| 1729285200 | 12699.69 | -50.97 | -0.40 | 12790.02 | 12790.02 | 12636.81 | 0 |
| 1729198800 | 12750.66 | -55.02 | -0.43 | 12772.49 | 12837.59 | 12709.92 | 0 |
| 1729112400 | 12805.68 | -21.88 | -0.17 | 12817.13 | 12897.38 | 12774.1 | 0 |
| 1729026000 | 12827.56 | -121.75 | -0.94 | 12880.53 | 12930.39 | 12810.78 | 0 |
| 1728939600 | 12949.31 | -77.15 | -0.59 | 13000.67 | 13022.3 | 12884.72 | 0 |
| 1728680400 | 13026.46 | 580.51 | 4.66 | 12743.47 | 13073.84 | 12720.54 | 0 |
| 1728594000 | 12445.95 | -54.52 | -0.44 | 12482.82 | 12509.56 | 12384.19 | 0 |
| 1728507600 | 12500.47 | 217.66 | 1.77 | 12297.75 | 12511.76 | 12277.2 | 0 |
| 1728421200 | 12282.81 | 200.37 | 1.66 | 12140.75 | 12348.06 | 12140.75 | 0 |
| 1728334800 | 12082.44 | 5.75 | 0.05 | 12030.94 | 12252.89 | 12014.85 | 0 |
| 1728075600 | 12076.69 | 257.84 | 2.18 | 12023.22 | 12080.32 | 11950.08 | 0 |
| 1727989200 | 11818.85 | -44.8 | -0.38 | 11754.47 | 11839.82 | 11703.68 | 0 |
| 1727902800 | 11863.65 | -51.62 | -0.43 | 11900.66 | 11930.97 | 11821.12 | 0 |
| 1727816400 | 11915.27 | -205.8 | -1.70 | 12145.81 | 12145.81 | 11843.74 | 0 |
| 1727730000 | 12121.07 | -102.72 | -0.84 | 12151.55 | 12178.53 | 12044.51 | 0 |
| 1727470800 | 12223.79 | -92.92 | -0.75 | 12348.43 | 12351.96 | 12218.37 | 0 |
| 1727384400 | 12316.71 | 57.32 | 0.47 | 12415.72 | 12416.52 | 12139.99 | 0 |
| 1727298000 | 12259.39 | -45.58 | -0.37 | 12298.88 | 12342.8 | 12222.14 | 0 |
| 1727211600 | 12304.97 | 324.46 | 2.71 | 12117.43 | 12313.92 | 12084.82 | 0 |
| 1727125200 | 11980.51 | 57.25 | 0.48 | 12005.96 | 12015.87 | 11874.55 | 0 |
| 1726866000 | 11923.26 | -0.66 | -0.01 | 11921.71 | 11940.57 | 11838.18 | 0 |
| 1726779600 | 11923.92 | 215.31 | 1.84 | 11969.79 | 12120.31 | 11901.38 | 0 |
| 1726693200 | 11708.61 | 39.77 | 0.34 | 11685.36 | 11889.8 | 11612.58 | 0 |
| 1726606800 | 11668.84 | 232.47 | 2.03 | 11537.17 | 11772.22 | 11482.16 | 0 |
| 1726520400 | 11436.37 | -7.05 | -0.06 | 11453.05 | 11473.22 | 11380.49 | 0 |
| 1726261200 | 11443.42 | 376.87 | 3.41 | 11370.92 | 11455.15 | 11296.24 | 0 |
| 1726174800 | 11066.55 | -58.27 | -0.52 | 11120.13 | 11175.65 | 11027.89 | 0 |
| 1726088400 | 11124.82 | 83.83 | 0.76 | 11021.49 | 11137.3 | 10742.49 | 0 |
| 1726002000 | 11040.99 | -40.07 | -0.36 | 11128.41 | 11153.81 | 10899.89 | 0 |
| 1725915600 | 11081.06 | 115.95 | 1.06 | 10999.37 | 11159.04 | 10999.37 | 0 |
| 1725656400 | 10965.11 | -205.09 | -1.84 | 11169 | 11239.28 | 10868.82 | 0 |
| 1725570000 | 11170.2 | -28.45 | -0.25 | 11117.78 | 11278.76 | 11109.29 | 0 |
| 1725483600 | 11198.65 | -38.33 | -0.34 | 11173.08 | 11286.02 | 11149.4 | 0 |
| 1725397200 | 11236.98 | -237.53 | -2.07 | 11385.98 | 11492.36 | 11164.54 | 0 |
| 1725051600 | 11474.51 | 83.37 | 0.73 | 11497.95 | 11516.62 | 11368.55 | 0 |
| 1724965200 | 11391.14 | 12.09 | 0.11 | 11471.35 | 11513.31 | 11379.82 | 0 |
| 1724878800 | 11379.05 | -29.38 | -0.26 | 11380.81 | 11397.31 | 11271.8 | 0 |
| 1724792400 | 11408.43 | 110.87 | 0.98 | 11279.99 | 11471.19 | 11251.86 | 0 |
| 1724706000 | 11297.56 | -162.7 | -1.42 | 11470.07 | 11471.24 | 11259.02 | 0 |
| 1724446800 | 11460.26 | 180.7 | 1.60 | 11300.47 | 11497.74 | 11243.25 | 0 |
