Hot Features
프리미엄
DJ US Travel and Tourism Total Stock Market (DWCTTR)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 12618.29 | 19.41 | 0.15 | 12670.7 | 12741.68 | 12596.22 | 0 |
| 1737064800 | 12598.88 | 146.14 | 1.17 | 12479.35 | 12702.76 | 12424.85 | 0 |
| 1736978400 | 12452.74 | 289.47 | 2.38 | 12379.61 | 12528.99 | 12379.14 | 0 |
| 1736892000 | 12163.27 | -43.06 | -0.35 | 12284.41 | 12333.37 | 12125.76 | 0 |
| 1736805600 | 12206.33 | -0.13 | -0.00 | 12095.35 | 12266.02 | 12068.78 | 0 |
| 1736546400 | 12206.46 | -106.97 | -0.87 | 12224.39 | 12318.77 | 12137.18 | 0 |
| 1736373600 | 12313.43 | -22.39 | -0.18 | 12354.64 | 12377.52 | 12204.03 | 0 |
| 1736287200 | 12335.82 | -191.71 | -1.53 | 12636.19 | 12687.07 | 12327.73 | 0 |
| 1736200800 | 12527.53 | 111.08 | 0.89 | 12621.27 | 12653.78 | 12484.34 | 0 |
| 1735941600 | 12416.45 | 141.14 | 1.15 | 12340.99 | 12476.41 | 12281.94 | 0 |
| 1735855200 | 12275.31 | 147.19 | 1.21 | 12271.08 | 12413.91 | 12175.35 | 0 |
| 1735682400 | 12128.12 | -57.85 | -0.47 | 12207.82 | 12237.13 | 12116.82 | 0 |
| 1735596000 | 12185.97 | -97.4 | -0.79 | 12156.27 | 12241.33 | 12058.9 | 0 |
| 1735336800 | 12283.37 | -139.92 | -1.13 | 12322.15 | 12342.56 | 12172.47 | 0 |
| 1735250400 | 12423.29 | -30.48 | -0.24 | 12401.55 | 12484.21 | 12378.82 | 0 |
| 1735077600 | 12453.77 | 68.7 | 0.55 | 12394.81 | 12453.77 | 12296.62 | 0 |
| 1734991200 | 12385.07 | 104.69 | 0.85 | 12312.92 | 12408.6 | 12224.98 | 0 |
| 1734732000 | 12280.38 | 202.98 | 1.68 | 12032.83 | 12363.33 | 12029.62 | 0 |
| 1734645600 | 12077.4 | 9.85 | 0.08 | 12207.19 | 12277.74 | 12027.48 | 0 |
| 1734559200 | 12067.55 | -313.11 | -2.53 | 12444.33 | 12583.22 | 12051.75 | 0 |
| 1734472800 | 12380.66 | 43.65 | 0.35 | 12275.46 | 12397.33 | 12245.45 | 0 |
| 1734386400 | 12337.01 | -45.48 | -0.37 | 12374.37 | 12485.14 | 12323.49 | 0 |
| 1734127200 | 12382.49 | -244.51 | -1.94 | 12605.84 | 12647 | 12362.4 | 0 |
| 1734040800 | 12627 | -64.24 | -0.51 | 12795.85 | 12846.68 | 12622.99 | 0 |
| 1733954400 | 12691.24 | -125.51 | -0.98 | 12876.26 | 12876.26 | 12614.93 | 0 |
| 1733868000 | 12816.75 | -5.78 | -0.05 | 12834.97 | 12895.52 | 12751.64 | 0 |
| 1733781600 | 12822.53 | -171.96 | -1.32 | 12885.95 | 12991.43 | 12809.67 | 0 |
| 1733522400 | 12994.49 | 83.6 | 0.65 | 12982.11 | 13084.9 | 12939.16 | 0 |
| 1733436000 | 12910.89 | -454.72 | -3.40 | 13357.11 | 13386.11 | 12843.38 | 0 |
| 1733349600 | 13365.61 | 137.21 | 1.04 | 13204.04 | 13375.06 | 13138.91 | 0 |
| 1733263200 | 13228.4 | -138.11 | -1.03 | 13361.9 | 13374.24 | 13217.05 | 0 |
| 1733176800 | 13366.51 | 115.48 | 0.87 | 13246.5 | 13387.84 | 13229.29 | 0 |
| 1732917600 | 13251.03 | -28.02 | -0.21 | 13251.03 | 13322.31 | 13238.27 | 0 |
| 1732744800 | 13279.05 | -12.89 | -0.10 | 13298.83 | 13347.1 | 13231.03 | 0 |
| 1732658400 | 13291.94 | -27.12 | -0.20 | 13304.36 | 13340.47 | 13219.28 | 0 |
| 1732572000 | 13319.06 | 119.34 | 0.90 | 13324.1 | 13418.01 | 13283.51 | 0 |
| 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 |
