Hot Features
프리미엄
DJ US SmallCap Total Stock Market Total Return (DWST)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 178821.46 | 2 | 1.15 | 176908.89 | 179033.18 | 175636.46 | 0 |
| 1741125600 | 176792.87 | -2 | -1.32 | 177624.64 | 179739.41 | 174038.92 | 0 |
| 1741039200 | 179164.74 | -4 | -2.65 | 184585.58 | 185227.99 | 178243.59 | 0 |
| 1740780000 | 184048.94 | 1 | 1.03 | 181702.28 | 184055.23 | 180983.3 | 0 |
| 1740693600 | 182168.19 | -2 | -1.46 | 185011.23 | 185581.84 | 182124.12 | 0 |
| 1740607200 | 184859.34 | 270.28 | 0.15 | 185031.97 | 187134.39 | 184364.61 | 0 |
| 1740520800 | 184589.06 | -694.65 | -0.37 | 185185.51 | 185907.31 | 183069.25 | 0 |
| 1740434400 | 185283.71 | -1 | -0.67 | 186912.17 | 187103.34 | 184032.26 | 0 |
| 1740175200 | 186534.07 | -5 | -2.80 | 192491.03 | 193306.74 | 186178.39 | 0 |
| 1740088800 | 191916.09 | -2 | -1.15 | 193973.47 | 193973.47 | 190839.63 | 0 |
| 1740002400 | 194153.87 | -1 | -0.56 | 194381.11 | 194786.8 | 193680.79 | 0 |
| 1739916000 | 195255.44 | 1 | 0.60 | 194279.04 | 195470.62 | 194053.4 | 0 |
| 1739570400 | 194090.02 | -24.45 | -0.01 | 194534.3 | 195433.12 | 193777 | 0 |
| 1739484000 | 194114.47 | 2 | 1.18 | 192520.05 | 194166.87 | 192155.5 | 0 |
| 1739397600 | 191850.5 | -1 | -0.77 | 191570.76 | 192394.23 | 190512.35 | 0 |
| 1739311200 | 193338.36 | -1 | -0.58 | 193622.89 | 193979.72 | 192865.43 | 0 |
| 1739224800 | 194464.99 | 372.29 | 0.19 | 194759.91 | 195174.27 | 193981.52 | 0 |
| 1738965600 | 194092.7 | -2 | -1.06 | 196240.65 | 196535.72 | 193854.46 | 0 |
| 1738879200 | 196177.91 | -419.17 | -0.21 | 197211.39 | 197597.56 | 194976.49 | 0 |
| 1738792800 | 196597.08 | 1 | 1.03 | 195190.2 | 196597.15 | 194579.32 | 0 |
| 1738706400 | 194600.21 | 2 | 1.14 | 192388.36 | 194712.86 | 192372.93 | 0 |
| 1738620000 | 192400.43 | -2 | -1.29 | 192806.38 | 193524.63 | 189830.05 | 0 |
| 1738360800 | 194908.99 | -1 | -0.86 | 196749.5 | 197778.33 | 194174.67 | 0 |
| 1738274400 | 196590.91 | 2 | 1.19 | 195639.65 | 197646.69 | 195306.37 | 0 |
| 1738188000 | 194281.62 | -500.08 | -0.26 | 194829.15 | 195963.64 | 193110.38 | 0 |
| 1738101600 | 194781.7 | 744.57 | 0.38 | 194266.87 | 195250.24 | 193534.74 | 0 |
| 1738015200 | 194037.13 | -2 | -1.10 | 195070.25 | 196293.05 | 193083.45 | 0 |
| 1737756000 | 196185.91 | -484.77 | -0.25 | 196564.72 | 197363.25 | 195715.93 | 0 |
| 1737669600 | 196670.68 | 740.94 | 0.38 | 195314.35 | 196721.84 | 194592.98 | 0 |
| 1737583200 | 195929.74 | -1 | -0.61 | 197075.07 | 197239.89 | 195807.41 | 0 |
| 1737496800 | 197124.35 | 3 | 1.84 | 194527.61 | 197197.99 | 194527.61 | 0 |
| 1737151200 | 193556.44 | 874.43 | 0.45 | 193540.26 | 194466.91 | 193065.18 | 0 |
| 1737064800 | 192682.01 | 687.03 | 0.36 | 192044.86 | 193185.01 | 191149.91 | 0 |
| 1736978400 | 191994.98 | 3 | 1.91 | 191177.88 | 193246 | 191083.66 | 0 |
| 1736892000 | 188398.19 | 2 | 1.18 | 187459.02 | 188726.15 | 186485.15 | 0 |
| 1736805600 | 186201.31 | 710.32 | 0.38 | 184524.08 | 186246.93 | 183313.23 | 0 |
| 1736546400 | 185490.99 | -3 | -1.99 | 187934.94 | 187934.94 | 184416.45 | 0 |
| 1736373600 | 189265.2 | -816.5 | -0.43 | 189099.69 | 189561.32 | 187068.35 | 0 |
| 1736287200 | 190081.7 | -1 | -0.81 | 192260.2 | 193165.55 | 188979.2 | 0 |
| 1736200800 | 191627.96 | 135.41 | 0.07 | 192209.25 | 193794.65 | 191421.11 | 0 |
| 1735941600 | 191492.55 | 3 | 1.62 | 188849.62 | 191534.61 | 188727.02 | 0 |
| 1735855200 | 188442.95 | 31.25 | 0.02 | 189300.19 | 190997.35 | 187470.57 | 0 |
| 1735682400 | 188411.7 | 183.64 | 0.10 | 188880.9 | 190137.13 | 187863.75 | 0 |
| 1735596000 | 188228.06 | -1 | -0.85 | 188788.7 | 189109.85 | 186047.1 | 0 |
| 1735336800 | 189847.44 | -2 | -1.41 | 191646.8 | 192287.41 | 188441.3 | 0 |
| 1735250400 | 192558.59 | 1 | 0.72 | 190342.86 | 192802.68 | 189936.97 | 0 |
| 1735077600 | 191178.21 | 1 | 0.95 | 189587.41 | 191178.21 | 189087.43 | 0 |
| 1734991200 | 189382.16 | -90.35 | -0.05 | 189275.91 | 189582.31 | 187721.25 | 0 |
| 1734732000 | 189472.51 | 1 | 0.98 | 186748.58 | 191382.36 | 185818.41 | 0 |
| 1734645600 | 187633.7 | -643.6 | -0.34 | 189808.52 | 191367.5 | 187214.55 | 0 |
| 1734559200 | 188277.3 | -8 | -4.21 | 197070.97 | 197724.91 | 187208.82 | 0 |
| 1734472800 | 196545.15 | -2 | -1.17 | 197981.12 | 198389.65 | 196131.38 | 0 |
| 1734386400 | 198873.35 | 1 | 0.56 | 197723.5 | 199596.68 | 197094.14 | 0 |
| 1734127200 | 197775.32 | -1 | -0.51 | 198718.44 | 198989.21 | 196793.68 | 0 |
| 1734040800 | 198791.7 | -2 | -1.06 | 200516.17 | 200989.42 | 198743.02 | 0 |
| 1733954400 | 200928.59 | 1 | 0.53 | 200970.57 | 201861.77 | 200134.29 | 0 |
| 1733868000 | 199863.28 | -1 | -0.63 | 201052.17 | 201588.44 | 199542.64 | 0 |
| 1733781600 | 201137.77 | -1 | -0.67 | 203083.77 | 204042.69 | 201112.12 | 0 |
| 1733522400 | 202496.38 | 913.41 | 0.45 | 202572.54 | 203098.52 | 201877.81 | 0 |
