Hot Features
프리미엄
DJ US Growth Total Stock Market (DWGRO)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 21384.8 | 31.96 | 0.15 | 21343.41 | 21410.11 | 21275.04 | 0 |
| 1732226400 | 21352.84 | 34.59 | 0.16 | 21458.92 | 21491.2 | 21087.82 | 0 |
| 1732140000 | 21318.25 | 0.43 | 0.00 | 21320.09 | 21328.23 | 21051 | 0 |
| 1732053600 | 21317.82 | 238.91 | 1.13 | 20955.27 | 21324.29 | 20955.27 | 0 |
| 1731967200 | 21078.91 | 79.88 | 0.38 | 21004.8 | 21158.85 | 20942.11 | 0 |
| 1731708000 | 20999.03 | -451.09 | -2.10 | 21260.26 | 21268.02 | 20910.04 | 0 |
| 1731621600 | 21450.12 | -159.44 | -0.74 | 21626.49 | 21641.87 | 21408.17 | 0 |
| 1731535200 | 21609.56 | -34.42 | -0.16 | 21671.12 | 21755.69 | 21568.84 | 0 |
| 1731448800 | 21643.98 | -7.22 | -0.03 | 21637 | 21702 | 21518.34 | 0 |
| 1731362400 | 21651.2 | 46.43 | 0.21 | 21693.76 | 21704.09 | 21542.17 | 0 |
| 1731103200 | 21604.77 | 62.37 | 0.29 | 21552.25 | 21656.56 | 21530.97 | 0 |
| 1731016800 | 21542.4 | 334.77 | 1.58 | 21311.98 | 21575.73 | 21311.98 | 0 |
| 1730930400 | 21207.63 | 590.51 | 2.86 | 21001.13 | 21224.93 | 20937.82 | 0 |
| 1730844000 | 20617.12 | 306.78 | 1.51 | 20387.3 | 20622.77 | 20387.3 | 0 |
| 1730757600 | 20310.34 | -70.37 | -0.35 | 20353.38 | 20446.6 | 20249.98 | 0 |
| 1730494800 | 20380.71 | 164.7 | 0.81 | 20304.07 | 20522.74 | 20304.07 | 0 |
| 1730408400 | 20216.01 | -560.97 | -2.70 | 20554.18 | 20564.3 | 20204.67 | 0 |
| 1730322000 | 20776.98 | -107.49 | -0.51 | 20891.85 | 20953.83 | 20758.49 | 0 |
| 1730235600 | 20884.47 | 158.26 | 0.76 | 20741.06 | 20932.06 | 20669.93 | 0 |
| 1730149200 | 20726.21 | 34.61 | 0.17 | 20858.21 | 20858.21 | 20723.29 | 0 |
| 1729890000 | 20691.6 | 102.2 | 0.50 | 20685.08 | 20876.26 | 20647.79 | 0 |
| 1729803600 | 20589.4 | 120.78 | 0.59 | 20583.28 | 20618.84 | 20481.57 | 0 |
| 1729717200 | 20468.62 | -314.38 | -1.51 | 20707.29 | 20721.39 | 20323.22 | 0 |
| 1729630800 | 20783 | -16.8 | -0.08 | 20667.9 | 20845.02 | 20635.76 | 0 |
| 1729544400 | 20799.8 | 75.18 | 0.36 | 20682.09 | 20801.76 | 20623.39 | 0 |
| 1729285200 | 20724.62 | 118.96 | 0.58 | 20710.02 | 20761.08 | 20679.91 | 0 |
| 1729198800 | 20605.66 | 1.9 | 0.01 | 20783.52 | 20783.52 | 20600.39 | 0 |
| 1729112400 | 20603.76 | 66.63 | 0.32 | 20534.12 | 20616.46 | 20416.14 | 0 |
| 1729026000 | 20537.13 | -220.72 | -1.06 | 20756.08 | 20772.9 | 20472.32 | 0 |
| 1728939600 | 20757.85 | 178.23 | 0.87 | 20688.69 | 20811.61 | 20682.77 | 0 |
| 1728680400 | 20579.62 | 71.27 | 0.35 | 20454.82 | 20612.94 | 20444.48 | 0 |
| 1728594000 | 20508.35 | 0.41 | 0.00 | 20418.24 | 20567.67 | 20374.15 | 0 |
| 1728507600 | 20507.94 | 132.87 | 0.65 | 20385.21 | 20523.07 | 20335.3 | 0 |
| 1728421200 | 20375.07 | 320.77 | 1.60 | 20191.06 | 20396.29 | 20162.71 | 0 |
| 1728334800 | 20054.3 | -232.48 | -1.15 | 20216.69 | 20251 | 20031.62 | 0 |
| 1728075600 | 20286.78 | 227.85 | 1.14 | 20277.09 | 20292.71 | 20085.69 | 0 |
| 1727989200 | 20058.93 | 6.82 | 0.03 | 20001.3 | 20157.97 | 19958.58 | 0 |
| 1727902800 | 20052.11 | 29.64 | 0.15 | 19967.04 | 20099.05 | 19862.66 | 0 |
| 1727816400 | 20022.47 | -298.17 | -1.47 | 20293.95 | 20299.33 | 19894.96 | 0 |
| 1727730000 | 20320.64 | 99.34 | 0.49 | 20158.6 | 20329.62 | 20097.84 | 0 |
| 1727470800 | 20221.3 | -95.61 | -0.47 | 20348.38 | 20348.38 | 20165.12 | 0 |
| 1727384400 | 20316.91 | 60.94 | 0.30 | 20473 | 20476.53 | 20190.68 | 0 |
| 1727298000 | 20255.97 | 11.76 | 0.06 | 20234.52 | 20331.53 | 20204.91 | 0 |
| 1727211600 | 20244.21 | 75.1 | 0.37 | 20234.29 | 20255.38 | 20017.68 | 0 |
| 1727125200 | 20169.11 | 31.81 | 0.16 | 20182.26 | 20213.32 | 20121.62 | 0 |
| 1726866000 | 20137.3 | -44.28 | -0.22 | 20161.92 | 20215.5 | 20012.28 | 0 |
| 1726779600 | 20181.58 | 464.7 | 2.36 | 20141.63 | 20265.46 | 20067.16 | 0 |
| 1726693200 | 19716.88 | -50.99 | -0.26 | 19805.95 | 19991.42 | 19693.06 | 0 |
| 1726606800 | 19767.87 | 6.67 | 0.03 | 19885.85 | 19932.03 | 19681.6 | 0 |
| 1726520400 | 19761.2 | -69.6 | -0.35 | 19732.71 | 19785.06 | 19642.98 | 0 |
| 1726261200 | 19830.8 | 102.96 | 0.52 | 19728.37 | 19883.6 | 19724.05 | 0 |
| 1726174800 | 19727.84 | 210.7 | 1.08 | 19542.21 | 19766.51 | 19454.46 | 0 |
| 1726088400 | 19517.14 | 385.93 | 2.02 | 19156.18 | 19542.58 | 18858.95 | 0 |
| 1726002000 | 19131.21 | 159.08 | 0.84 | 19056.22 | 19141.01 | 18892.25 | 0 |
| 1725915600 | 18972.13 | 229.18 | 1.22 | 18919.19 | 19009.2 | 18799.62 | 0 |
| 1725656400 | 18742.95 | -437.12 | -2.28 | 19203.17 | 19240.06 | 18714.96 | 0 |
| 1725570000 | 19180.07 | 2.86 | 0.01 | 19150.12 | 19358.52 | 19076.41 | 0 |
| 1725483600 | 19177.21 | -53.96 | -0.28 | 19091.27 | 19324.83 | 19066.01 | 0 |
| 1725397200 | 19231.17 | -592.37 | -2.99 | 19697.73 | 19704.15 | 19137.15 | 0 |
| 1725051600 | 19823.54 | 203.07 | 1.03 | 19753.96 | 19830.65 | 19579.21 | 0 |
| 1724965200 | 19620.47 | -36.71 | -0.19 | 19733.06 | 19904.38 | 19583.27 | 0 |
| 1724878800 | 19657.18 | -194.15 | -0.98 | 19843.04 | 19859.49 | 19525.91 | 0 |
| 1724792400 | 19851.33 | 43.66 | 0.22 | 19733.32 | 19883.16 | 19656.27 | 0 |
| 1724706000 | 19807.67 | -136.46 | -0.68 | 19956.51 | 20000.03 | 19731.46 | 0 |
