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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733781600 | 16149.7 | 17.47 | 0.11 | 16262.81 | 16396.41 | 16143.49 | 0 |
| 1733522400 | 16132.23 | 160.7 | 1.01 | 16076.51 | 16141.83 | 16060.88 | 0 |
| 1733436000 | 15971.53 | -173.72 | -1.08 | 16169.34 | 16181.97 | 15971.53 | 0 |
| 1733349600 | 16145.25 | 29.68 | 0.18 | 16121.4 | 16184.44 | 16071.09 | 0 |
| 1733263200 | 16115.57 | -128.23 | -0.79 | 16225.63 | 16236.9 | 16085.34 | 0 |
| 1733176800 | 16243.8 | 10.71 | 0.07 | 16301.2 | 16302.77 | 16184.43 | 0 |
| 1732917600 | 16233.09 | 214.83 | 1.34 | 16122.53 | 16280.58 | 16122.53 | 0 |
| 1732744800 | 16018.26 | 122.84 | 0.77 | 15980.57 | 16079.34 | 15956.3 | 0 |
| 1732658400 | 15895.42 | -114.44 | -0.71 | 15964.94 | 15974.04 | 15841.95 | 0 |
| 1732572000 | 16009.86 | 210.32 | 1.33 | 15983.29 | 16215.47 | 15983.29 | 0 |
| 1732312800 | 15799.54 | 363.05 | 2.35 | 15495.21 | 15826.7 | 15490 | 0 |
| 1732226400 | 15436.49 | 270.45 | 1.78 | 15252.18 | 15476.87 | 15208.58 | 0 |
| 1732140000 | 15166.04 | 34.64 | 0.23 | 15173.21 | 15182.89 | 15035.98 | 0 |
| 1732053600 | 15131.4 | 198.67 | 1.33 | 14856.53 | 15132.69 | 14856.53 | 0 |
| 1731967200 | 14932.73 | -17.35 | -0.12 | 15004.05 | 15078.02 | 14905.34 | 0 |
| 1731708000 | 14950.08 | -273.7 | -1.80 | 15257.97 | 15257.97 | 14897.54 | 0 |
| 1731621600 | 15223.78 | -191.2 | -1.24 | 15457.05 | 15471.01 | 15204.67 | 0 |
| 1731535200 | 15414.98 | -151.97 | -0.98 | 15700.07 | 15711.64 | 15414.98 | 0 |
| 1731448800 | 15566.95 | -231.35 | -1.46 | 15712.99 | 15763.46 | 15500.34 | 0 |
| 1731362400 | 15798.3 | 239.87 | 1.54 | 15703.64 | 15806.69 | 15609.51 | 0 |
| 1731103200 | 15558.43 | 239.71 | 1.56 | 15358.6 | 15558.43 | 15335.94 | 0 |
| 1731016800 | 15318.72 | -104.16 | -0.68 | 15418.08 | 15485.38 | 15318.64 | 0 |
| 1730930400 | 15422.88 | 676.03 | 4.58 | 15149.08 | 15422.88 | 15140.4 | 0 |
| 1730844000 | 14746.85 | 289.14 | 2.00 | 14445.93 | 14746.85 | 14445.75 | 0 |
| 1730757600 | 14457.71 | 12.03 | 0.08 | 14445.69 | 14561.52 | 14390.19 | 0 |
| 1730494800 | 14445.68 | 44.67 | 0.31 | 14493.73 | 14582.34 | 14403.73 | 0 |
| 1730408400 | 14401.01 | -250.81 | -1.71 | 14683.97 | 14695.27 | 14399.93 | 0 |
| 1730322000 | 14651.82 | -35.12 | -0.24 | 14659.89 | 14799.03 | 14651.82 | 0 |
| 1730235600 | 14686.94 | -27.93 | -0.19 | 14674.58 | 14692.16 | 14641.29 | 0 |
| 1730149200 | 14714.87 | 290.64 | 2.01 | 14529.46 | 14740.22 | 14529.32 | 0 |
| 1729890000 | 14424.23 | -35 | -0.24 | 14527.91 | 14592.8 | 14424.23 | 0 |
| 1729803600 | 14459.23 | 0.68 | 0.00 | 14486.85 | 14521.91 | 14386.94 | 0 |
| 1729717200 | 14458.55 | -128.29 | -0.88 | 14535.46 | 14557.39 | 14322.39 | 0 |
| 1729630800 | 14586.84 | -6.58 | -0.05 | 14576.14 | 14586.84 | 14518.63 | 0 |
| 1729544400 | 14593.42 | -184.07 | -1.25 | 14799.05 | 14806.31 | 14593.42 | 0 |
