Hot Features
프리미엄
DJ US Utilities Total Stock Market (DWCUTI)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 | 4377.64 | 76.65 | 1.78 | 4307.45 | 4381.04 | 4288.95 | 0 |
| 1732140000 | 4300.99 | 0.32 | 0.01 | 4307.01 | 4321.42 | 4280.71 | 0 |
| 1732053600 | 4300.67 | 27.78 | 0.65 | 4256.47 | 4301.51 | 4238.18 | 0 |
| 1731967200 | 4272.89 | 32.57 | 0.77 | 4232.5 | 4286.11 | 4230.4399 | 0 |
| 1731708000 | 4240.32 | 57.69 | 1.38 | 4176.33 | 4242.59 | 4176.33 | 0 |
| 1731621600 | 4182.63 | -17.53 | -0.42 | 4202.61 | 4222.9799 | 4177.32 | 0 |
| 1731535200 | 4200.16 | -11.1 | -0.26 | 4231.17 | 4237.06 | 4184.56 | 0 |
| 1731448800 | 4211.26 | -46.79 | -1.10 | 4251.38 | 4254.17 | 4192.65 | 0 |
| 1731362400 | 4258.05 | 17.14 | 0.40 | 4245.1899 | 4280.51 | 4235.13 | 0 |
| 1731103200 | 4240.91 | 70.94 | 1.70 | 4188.42 | 4251.28 | 4188.04 | 0 |
| 1731016800 | 4169.97 | 4.83 | 0.12 | 4183.25 | 4207.75 | 4147.95 | 0 |
| 1730930400 | 4165.14 | -30.2 | -0.72 | 4168.4799 | 4179.63 | 4125.12 | 0 |
| 1730844000 | 4195.34 | 66.08 | 1.60 | 4122.85 | 4195.71 | 4116.28 | 0 |
| 1730757600 | 4129.26 | -44.99 | -1.08 | 4129.16 | 4153.1899 | 4107.07 | 0 |
| 1730494800 | 4174.25 | -93.47 | -2.19 | 4264.18 | 4279.52 | 4170.38 | 0 |
| 1730408400 | 4267.72 | 40.84 | 0.97 | 4233.87 | 4297.5 | 4233.35 | 0 |
| 1730322000 | 4226.88 | -10.79 | -0.25 | 4251.9399 | 4259.88 | 4222.28 | 0 |
| 1730235600 | 4237.67 | -89.18 | -2.06 | 4277.25 | 4278.9 | 4237.2299 | 0 |
| 1730149200 | 4326.85 | 35.79 | 0.83 | 4310.45 | 4343.56 | 4305.6 | 0 |
| 1729890000 | 4291.06 | -59.98 | -1.38 | 4372.27 | 4373.32 | 4288.4799 | 0 |
| 1729803600 | 4351.04 | -31.43 | -0.72 | 4383.61 | 4388.74 | 4338.46 | 0 |
| 1729717200 | 4382.47 | 40.7 | 0.94 | 4341.8 | 4382.61 | 4341.22 | 0 |
| 1729630800 | 4341.77 | -16.25 | -0.37 | 4332.26 | 4350.49 | 4309.22 | 0 |
| 1729544400 | 4358.02 | -14.95 | -0.34 | 4385.1899 | 4396.08 | 4339.7 | 0 |
| 1729285200 | 4372.97 | 24.57 | 0.57 | 4344.56 | 4376.25 | 4328.59 | 0 |
| 1729198800 | 4348.4 | -41.24 | -0.94 | 4401.74 | 4402.01 | 4346.02 | 0 |
| 1729112400 | 4389.64 | 86.78 | 2.02 | 4321.34 | 4395.2299 | 4307.35 | 0 |
| 1729026000 | 4302.86 | 20.2 | 0.47 | 4306.47 | 4334 | 4297.29 | 0 |
| 1728939600 | 4282.66 | 54.87 | 1.30 | 4234.49 | 4285.84 | 4230.2299 | 0 |
| 1728680400 | 4227.79 | 36.48 | 0.87 | 4176.86 | 4228.33 | 4167.75 | 0 |
| 1728594000 | 4191.31 | -13.5 | -0.32 | 4208.29 | 4239.2 | 4190.34 | 0 |
| 1728507600 | 4204.81 | -35.18 | -0.83 | 4225.41 | 4238.41 | 4182.93 | 0 |
| 1728421200 | 4239.99 | 0.89 | 0.02 | 4252.22 | 4268 | 4239.81 | 0 |
| 1728334800 | 4239.1 | -98.18 | -2.26 | 4320.57 | 4325.37 | 4227.1899 | 0 |
| 1728075600 | 4337.28 | -4.68 | -0.11 | 4306.17 | 4341.54 | 4294.4799 | 0 |
| 1727989200 | 4341.96 | -2.23 | -0.05 | 4360.16 | 4372.71 | 4332.33 | 0 |
| 1727902800 | 4344.1899 | -0.11 | -0.00 | 4316.35 | 4354.5 | 4312.2 | 0 |
| 1727816400 | 4344.3 | 30.18 | 0.70 | 4313.75 | 4350.4399 | 4284.78 | 0 |
| 1727730000 | 4314.12 | 16.1 | 0.37 | 4308.45 | 4317.24 | 4269.34 | 0 |
| 1727470800 | 4298.02 | 43.4 | 1.02 | 4273.21 | 4308.15 | 4271.7299 | 0 |
| 1727384400 | 4254.62 | -31.3 | -0.73 | 4279.33 | 4293.22 | 4244.1 | 0 |
| 1727298000 | 4285.92 | 21.27 | 0.50 | 4281.63 | 4297.9399 | 4251.77 | 0 |
| 1727211600 | 4264.65 | -31.15 | -0.73 | 4271.55 | 4317.75 | 4258.97 | 0 |
| 1727125200 | 4295.8 | 39.22 | 0.92 | 4281.4799 | 4297.92 | 4264.6899 | 0 |
| 1726866000 | 4256.58 | 101.43 | 2.44 | 4202.61 | 4263.18 | 4198.34 | 0 |
| 1726779600 | 4155.15 | -22.89 | -0.55 | 4172.5 | 4177.4 | 4123.21 | 0 |
| 1726693200 | 4178.04 | -31.36 | -0.74 | 4201.5 | 4214.72 | 4165.82 | 0 |
| 1726606800 | 4209.4 | -3.32 | -0.08 | 4214.55 | 4227.51 | 4198.11 | 0 |
| 1726520400 | 4212.72 | 30.91 | 0.74 | 4200.6899 | 4224.13 | 4185.06 | 0 |
| 1726261200 | 4181.81 | 60.51 | 1.47 | 4132.36 | 4182.35 | 4122.17 | 0 |
| 1726174800 | 4121.3 | 6.49 | 0.16 | 4115.64 | 4128.5 | 4098.9 | 0 |
| 1726088400 | 4114.81 | 9.63 | 0.23 | 4100.6 | 4117.25 | 4057.48 | 0 |
| 1726002000 | 4105.18 | 20.58 | 0.50 | 4092.23 | 4120.54 | 4080.52 | 0 |
| 1725915600 | 4084.6 | 37.05 | 0.92 | 4057.75 | 4085.02 | 4039.23 | 0 |
| 1725656400 | 4047.55 | -39.11 | -0.96 | 4093.33 | 4101.99 | 4047.02 | 0 |
| 1725570000 | 4086.66 | -11.67 | -0.28 | 4132.38 | 4132.38 | 4076.72 | 0 |
| 1725483600 | 4098.33 | 33.45 | 0.82 | 4079.67 | 4125.67 | 4078.13 | 0 |
| 1725397200 | 4064.88 | -6.13 | -0.15 | 4068.14 | 4091.77 | 4051.58 | 0 |
| 1725051600 | 4071.01 | 25.32 | 0.63 | 4047.17 | 4075.51 | 4033.18 | 0 |
| 1724965200 | 4045.69 | 19.87 | 0.49 | 4032.98 | 4049.03 | 3999.56 | 0 |
| 1724878800 | 4025.82 | -0.19 | -0.00 | 4034.77 | 4059.77 | 4022.53 | 0 |
| 1724792400 | 4026.01 | -30.95 | -0.76 | 4050.85 | 4061.65 | 4023.36 | 0 |
| 1724706000 | 4056.96 | 23.64 | 0.59 | 4049.51 | 4074.62 | 4046.69 | 0 |
| 1724446800 | 4033.32 | 14.73 | 0.37 | 4033.69 | 4049.92 | 4020.78 | 0 |
| 1724360400 | 4018.59 | -8.32 | -0.21 | 4022.1 | 4036.27 | 4003.6 | 0 |
