Hot Features
프리미엄
DJ US Travel and Leisure Total Stock Market (DWCTVL)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 13054.6 | 39.28 | 0.30 | 13003.69 | 13054.6 | 12918.03 | 0 |
| 1732053600 | 13015.32 | -5.88 | -0.05 | 12893.34 | 13036.04 | 12869.87 | 0 |
| 1731967200 | 13021.2 | -30.81 | -0.24 | 13006.8 | 13031.76 | 12935.52 | 0 |
| 1731708000 | 13052.01 | -103.12 | -0.78 | 13132.99 | 13173.68 | 13006.39 | 0 |
| 1731621600 | 13155.13 | -15.67 | -0.12 | 13177.28 | 13282.29 | 13148.47 | 0 |
| 1731535200 | 13170.8 | -3.09 | -0.02 | 13198.5 | 13240.16 | 13137.39 | 0 |
| 1731448800 | 13173.89 | -80.29 | -0.61 | 13188.82 | 13230.05 | 13111.38 | 0 |
| 1731362400 | 13254.18 | 185.71 | 1.42 | 13153.58 | 13267 | 13153.58 | 0 |
| 1731103200 | 13068.47 | 61.32 | 0.47 | 12972.16 | 13125.15 | 12964.34 | 0 |
| 1731016800 | 13007.15 | -4.13 | -0.03 | 13047.58 | 13097.25 | 13001.36 | 0 |
| 1730930400 | 13011.28 | 339.58 | 2.68 | 12917.21 | 13020.33 | 12867.83 | 0 |
| 1730844000 | 12671.7 | 167.65 | 1.34 | 12506.3 | 12673.58 | 12506.3 | 0 |
| 1730757600 | 12504.05 | -81.9 | -0.65 | 12542.27 | 12597.17 | 12492.66 | 0 |
| 1730494800 | 12585.95 | 131.04 | 1.05 | 12522.24 | 12666.34 | 12507.51 | 0 |
| 1730408400 | 12454.91 | -169 | -1.34 | 12624.21 | 12677.98 | 12450.85 | 0 |
| 1730322000 | 12623.91 | -71.34 | -0.56 | 12622.05 | 12698.39 | 12606.88 | 0 |
| 1730235600 | 12695.25 | 81.87 | 0.65 | 12582.65 | 12726.24 | 12582.08 | 0 |
| 1730149200 | 12613.38 | 131.32 | 1.05 | 12615.93 | 12663.37 | 12604.59 | 0 |
| 1729890000 | 12482.06 | -50.39 | -0.40 | 12576.27 | 12586.07 | 12447.9 | 0 |
| 1729803600 | 12532.45 | 29.95 | 0.24 | 12502.36 | 12559.84 | 12473.33 | 0 |
| 1729717200 | 12502.5 | -208.42 | -1.64 | 12503.45 | 12578.08 | 12431.87 | 0 |
| 1729630800 | 12710.92 | 9.22 | 0.07 | 12674.37 | 12742.74 | 12634.7 | 0 |
| 1729544400 | 12701.7 | -18.69 | -0.15 | 12683.59 | 12735.32 | 12637.82 | 0 |
| 1729285200 | 12720.39 | 40.55 | 0.32 | 12726.81 | 12726.81 | 12641.3 | 0 |
| 1729198800 | 12679.84 | 2.52 | 0.02 | 12690.33 | 12714.1 | 12637.44 | 0 |
| 1729112400 | 12677.32 | 62.38 | 0.49 | 12620.84 | 12694.09 | 12614.39 | 0 |
| 1729026000 | 12614.94 | 4.89 | 0.04 | 12631.22 | 12675.35 | 12594.62 | 0 |
| 1728939600 | 12610.05 | 40.84 | 0.32 | 12570.26 | 12621.37 | 12515.75 | 0 |
| 1728680400 | 12569.21 | 227.69 | 1.84 | 12432.27 | 12617.82 | 12432.27 | 0 |
| 1728594000 | 12341.52 | -39.45 | -0.32 | 12335.92 | 12375.16 | 12282.2 | 0 |
| 1728507600 | 12380.97 | 126.37 | 1.03 | 12284.43 | 12400.33 | 12266.3 | 0 |
| 1728421200 | 12254.6 | 103.74 | 0.85 | 12197.22 | 12287.61 | 12197.22 | 0 |
| 1728334800 | 12150.86 | -71.28 | -0.58 | 12194.72 | 12255.49 | 12094.35 | 0 |
| 1728075600 | 12222.14 | 202.85 | 1.69 | 12175.79 | 12224.96 | 12110.52 | 0 |
| 1727989200 | 12019.29 | -57.27 | -0.47 | 11995.03 | 12032.09 | 11945.62 | 0 |
| 1727902800 | 12076.56 | -2.11 | -0.02 | 12023.47 | 12082.21 | 11970.14 | 0 |
| 1727816400 | 12078.67 | -112.7 | -0.92 | 12214.05 | 12216.5 | 12013.82 | 0 |
| 1727730000 | 12191.37 | -65.1 | -0.53 | 12231.17 | 12239.13 | 12109.81 | 0 |
| 1727470800 | 12256.47 | -46.74 | -0.38 | 12335.56 | 12338.1 | 12237.77 | 0 |
| 1727384400 | 12303.21 | 189.9 | 1.57 | 12272.28 | 12323.33 | 12222.59 | 0 |
| 1727298000 | 12113.31 | -2.39 | -0.02 | 12165.69 | 12184.94 | 12109.53 | 0 |
| 1727211600 | 12115.7 | 119.32 | 0.99 | 12055.75 | 12120.68 | 12025.47 | 0 |
| 1727125200 | 11996.38 | 41.14 | 0.34 | 11997.71 | 12011.93 | 11935.11 | 0 |
| 1726866000 | 11955.24 | -5.09 | -0.04 | 11939.68 | 11959.91 | 11893.46 | 0 |
| 1726779600 | 11960.33 | 195.63 | 1.66 | 11994.5 | 12022.82 | 11918.41 | 0 |
| 1726693200 | 11764.7 | -17.25 | -0.15 | 11801.22 | 11908.29 | 11753.58 | 0 |
| 1726606800 | 11781.95 | 100.65 | 0.86 | 11746.36 | 11827.18 | 11707.21 | 0 |
| 1726520400 | 11681.3 | 22.76 | 0.20 | 11695.12 | 11743.17 | 11654.04 | 0 |
| 1726261200 | 11658.54 | 166.56 | 1.45 | 11606.7 | 11697.24 | 11591.43 | 0 |
| 1726174800 | 11491.98 | 65.33 | 0.57 | 11456.3 | 11507.93 | 11379.38 | 0 |
| 1726088400 | 11426.65 | 138.72 | 1.23 | 11278.82 | 11436.69 | 11123.5 | 0 |
| 1726002000 | 11287.93 | -28.54 | -0.25 | 11344.93 | 11361.97 | 11168.2 | 0 |
| 1725915600 | 11316.47 | 113.71 | 1.02 | 11250.65 | 11358.05 | 11250.65 | 0 |
| 1725656400 | 11202.76 | -96.37 | -0.85 | 11308.93 | 11390.41 | 11163.17 | 0 |
| 1725570000 | 11299.13 | -9.54 | -0.08 | 11303.98 | 11404.06 | 11266.03 | 0 |
| 1725483600 | 11308.67 | 9.01 | 0.08 | 11269.12 | 11365.22 | 11261.21 | 0 |
| 1725397200 | 11299.66 | -204.82 | -1.78 | 11433.3 | 11499.55 | 11244.56 | 0 |
| 1725051600 | 11504.48 | 69.04 | 0.60 | 11499.64 | 11525.85 | 11399.08 | 0 |
| 1724965200 | 11435.44 | 18.47 | 0.16 | 11481.46 | 11531.37 | 11420.41 | 0 |
| 1724878800 | 11416.97 | -106.05 | -0.92 | 11499.9 | 11513.77 | 11334.4 | 0 |
| 1724792400 | 11523.02 | 114.9 | 1.01 | 11390.56 | 11535.2 | 11370.09 | 0 |
| 1724706000 | 11408.12 | -49.55 | -0.43 | 11477.11 | 11500.43 | 11377.45 | 0 |
| 1724446800 | 11457.67 | 157.45 | 1.39 | 11345.16 | 11479.32 | 11318.65 | 0 |
| 1724360400 | 11300.22 | -46.01 | -0.41 | 11359.07 | 11384.14 | 11282.7 | 0 |
| 1724274000 | 11346.23 | 114.67 | 1.02 | 11276.43 | 11349.55 | 11254.06 | 0 |
