Hot Features
프리미엄
DJ US MicroCap Total Stock Market (DWMI)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 14099.69 | 40.31 | 0.29 | 14026.59 | 14140.99 | 13816.07 | 0 |
| 1741298400 | 14059.38 | -280.61 | -1.96 | 14182.34 | 14276.26 | 13968.23 | 0 |
| 1741212000 | 14339.99 | 192.39 | 1.36 | 14229.18 | 14358.2 | 14109.58 | 0 |
| 1741125600 | 14147.6 | -136.2 | -0.95 | 14071.14 | 14371.64 | 13877.4 | 0 |
| 1741039200 | 14283.8 | -555.99 | -3.75 | 14910.29 | 14958.49 | 14250.82 | 0 |
| 1740780000 | 14839.79 | 176.47 | 1.20 | 14586.47 | 14839.79 | 14532.59 | 0 |
| 1740693600 | 14663.32 | -307.92 | -2.06 | 15025.46 | 15043.36 | 14662.64 | 0 |
| 1740607200 | 14971.24 | 168.59 | 1.14 | 14913.84 | 15075.07 | 14879.55 | 0 |
| 1740520800 | 14802.65 | -156.9 | -1.05 | 14954.04 | 14967.39 | 14638.53 | 0 |
| 1740434400 | 14959.55 | -268.79 | -1.77 | 15329.47 | 15329.47 | 14935.71 | 0 |
| 1740175200 | 15228.34 | -469.22 | -2.99 | 15826.63 | 15849.96 | 15228.26 | 0 |
| 1740088800 | 15697.56 | -236.19 | -1.48 | 15888.42 | 15888.42 | 15583.04 | 0 |
| 1740002400 | 15933.75 | -67.51 | -0.42 | 15956.89 | 16006.36 | 15871.48 | 0 |
| 1739916000 | 16001.26 | 31.04 | 0.19 | 16067.43 | 16139.46 | 15909.76 | 0 |
| 1739570400 | 15970.22 | -44.6 | -0.28 | 16036.01 | 16099.18 | 15899.35 | 0 |
| 1739484000 | 16014.82 | 323.34 | 2.06 | 15807.42 | 16014.82 | 15737.69 | 0 |
| 1739397600 | 15691.48 | -33.32 | -0.21 | 15493.23 | 15733.71 | 15484.33 | 0 |
| 1739311200 | 15724.8 | -151.66 | -0.96 | 15763.74 | 15804.35 | 15703.71 | 0 |
| 1739224800 | 15876.46 | 133.72 | 0.85 | 15867.37 | 15928.11 | 15796.13 | 0 |
| 1738965600 | 15742.74 | -210.35 | -1.32 | 15958.04 | 15988.53 | 15716.76 | 0 |
| 1738879200 | 15953.09 | -25.6 | -0.16 | 16040.41 | 16075.27 | 15890.27 | 0 |
| 1738792800 | 15978.69 | 225.67 | 1.43 | 15806.06 | 15978.78 | 15783.61 | 0 |
| 1738706400 | 15753.02 | 338.26 | 2.19 | 15429.77 | 15761.77 | 15429.77 | 0 |
| 1738620000 | 15414.76 | -230.2 | -1.47 | 15228.14 | 15499.77 | 15201.06 | 0 |
| 1738360800 | 15644.96 | -126.26 | -0.80 | 15801.86 | 15929.18 | 15576.11 | 0 |
| 1738274400 | 15771.22 | 180.13 | 1.16 | 15733.09 | 15878.43 | 15711.5 | 0 |
| 1738188000 | 15591.09 | -11.78 | -0.08 | 15582.22 | 15668.46 | 15427.2 | 0 |
| 1738101600 | 15602.87 | 67.63 | 0.44 | 15574.77 | 15629.91 | 15415.83 | 0 |
| 1738015200 | 15535.24 | -348.42 | -2.19 | 15638.69 | 15809.92 | 15456.09 | 0 |
| 1737756000 | 15883.66 | 17.89 | 0.11 | 15877.65 | 16046.38 | 15849.82 | 0 |
| 1737669600 | 15865.77 | 119.37 | 0.76 | 15676.41 | 15865.85 | 15669.24 | 0 |
| 1737583200 | 15746.4 | -45 | -0.28 | 15825.53 | 15882.98 | 15722.22 | 0 |
| 1737496800 | 15791.4 | 331.85 | 2.15 | 15609.8 | 15798.83 | 15538.97 | 0 |
| 1737151200 | 15459.55 | 41.89 | 0.27 | 15526.05 | 15557.3 | 15403.9 | 0 |
| 1737064800 | 15417.66 | 28.55 | 0.19 | 15414.99 | 15455.76 | 15305.12 | 0 |
| 1736978400 | 15389.11 | 514.59 | 3.46 | 15240.83 | 15389.11 | 15183.67 | 0 |
| 1736892000 | 14874.52 | 83.09 | 0.56 | 14963.55 | 15036.15 | 14739.81 | 0 |
| 1736805600 | 14791.43 | -162.45 | -1.09 | 14750.94 | 14799.85 | 14601.85 | 0 |
| 1736546400 | 14953.88 | -390.98 | -2.55 | 15210.51 | 15232.79 | 14873.08 | 0 |
| 1736373600 | 15344.86 | -479.05 | -3.03 | 15569.52 | 15584.54 | 15201.73 | 0 |
| 1736287200 | 15823.91 | -333.87 | -2.07 | 16196.29 | 16230.78 | 15755.48 | 0 |
| 1736200800 | 16157.78 | -65.36 | -0.40 | 16370.39 | 16430.25 | 16151.51 | 0 |
| 1735941600 | 16223.14 | 425.22 | 2.69 | 15881.33 | 16223.3 | 15858.78 | 0 |
| 1735855200 | 15797.92 | 90.27 | 0.57 | 15836.84 | 16003.71 | 15656.66 | 0 |
| 1735682400 | 15707.65 | -129.84 | -0.82 | 15893.35 | 15900.14 | 15605.61 | 0 |
| 1735596000 | 15837.49 | -38.56 | -0.24 | 15765.74 | 15895.55 | 15556.91 | 0 |
| 1735336800 | 15876.05 | -208.06 | -1.29 | 16095.2 | 16171.21 | 15715.85 | 0 |
| 1735250400 | 16084.11 | 492.92 | 3.16 | 15550.93 | 16090.46 | 15543.03 | 0 |
| 1735077600 | 15591.19 | 221.37 | 1.44 | 15400.87 | 15591.27 | 15331.2 | 0 |
| 1734991200 | 15369.82 | -32.81 | -0.21 | 15472.13 | 15476.36 | 15287.89 | 0 |
| 1734732000 | 15402.63 | 299.83 | 1.99 | 14903.25 | 15507.22 | 14903.25 | 0 |
| 1734645600 | 15102.8 | -114.02 | -0.75 | 15431.13 | 15494.84 | 15085.72 | 0 |
| 1734559200 | 15216.82 | -718.25 | -4.51 | 16005.65 | 16124.04 | 15138.86 | 0 |
| 1734472800 | 15935.07 | -60.22 | -0.38 | 15983.73 | 16015.79 | 15802.34 | 0 |
| 1734386400 | 15995.29 | 205.53 | 1.30 | 15804.45 | 16069.01 | 15782.21 | 0 |
| 1734127200 | 15789.76 | -41.61 | -0.26 | 15820.86 | 15843.85 | 15660.9 | 0 |
| 1734040800 | 15831.37 | -295.01 | -1.83 | 16078.96 | 16101.91 | 15831.37 | 0 |
| 1733954400 | 16126.38 | 26.88 | 0.17 | 16215.68 | 16227.35 | 16031.1 | 0 |
| 1733868000 | 16099.5 | -50.2 | -0.31 | 16147.95 | 16259.98 | 16090.72 | 0 |
