Hot Features
프리미엄
DJ US Value Total Stock Market (DWVAL)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 7429.04 | 104.48 | 1.43 | 7307.9 | 7456.96 | 7239.88 | 0 |
| 1744318800 | 7324.56 | -225.07 | -2.98 | 7429.35 | 7431.13 | 7135.61 | 0 |
| 1744232400 | 7549.63 | 494.52 | 7.01 | 6975.85 | 7584.12 | 6938.36 | 0 |
| 1744146000 | 7055.11 | -117.94 | -1.64 | 7341.03 | 7389.82 | 6955.97 | 0 |
| 1744059600 | 7173.05 | -58.93 | -0.81 | 7060.5 | 7410.62 | 6919.42 | 0 |
| 1743800400 | 7231.98 | -446.37 | -5.81 | 7523.42 | 7523.7 | 7221.56 | 0 |
| 1743714000 | 7678.35 | -346.64 | -4.32 | 7836.5 | 7856.76 | 7672.57 | 0 |
| 1743627600 | 8024.99 | 53.04 | 0.67 | 7918.53 | 8037.27 | 7917.41 | 0 |
| 1743541200 | 7971.95 | -6.62 | -0.08 | 7960.23 | 7999.16 | 7891.52 | 0 |
| 1743454800 | 7978.57 | 75.57 | 0.96 | 7860.01 | 8013.59 | 7851.51 | 0 |
| 1743195600 | 7903 | -102.48 | -1.28 | 7998.16 | 8008.61 | 7885.04 | 0 |
| 1743109200 | 8005.48 | -19.9 | -0.25 | 8012.56 | 8047.19 | 7973.36 | 0 |
| 1743022800 | 8025.38 | 5.12 | 0.06 | 8041.84 | 8078.55 | 8003.97 | 0 |
| 1742936400 | 8020.26 | -29.16 | -0.36 | 8054.91 | 8061.83 | 7990.69 | 0 |
| 1742850000 | 8049.42 | 108.92 | 1.37 | 7996.96 | 8057.42 | 7994.98 | 0 |
| 1742590800 | 7940.5 | -44.56 | -0.56 | 7934.56 | 7957.46 | 7881.27 | 0 |
| 1742504400 | 7985.06 | -19.06 | -0.24 | 7962.6 | 8026.47 | 7955.1 | 0 |
| 1742418000 | 8004.12 | 60.41 | 0.76 | 7947.8 | 8040.43 | 7939.79 | 0 |
| 1742331600 | 7943.71 | -33.56 | -0.42 | 7970.31 | 7974.74 | 7917 | 0 |
| 1742245200 | 7977.27 | 95.95 | 1.22 | 7875.95 | 8002.39 | 7875.95 | 0 |
| 1741986000 | 7881.32 | 131.63 | 1.70 | 7792.44 | 7889.72 | 7773.36 | 0 |
| 1741899600 | 7749.69 | -54.99 | -0.70 | 7805.83 | 7839.68 | 7724.84 | 0 |
| 1741813200 | 7804.68 | -34.66 | -0.44 | 7863.73 | 7879.54 | 7757.87 | 0 |
| 1741726800 | 7839.34 | -104.24 | -1.31 | 7929.3 | 7932.33 | 7799.52 | 0 |
| 1741640400 | 7943.58 | -111.77 | -1.39 | 7997.61 | 8052.6 | 7885.08 | 0 |
| 1741384800 | 8055.35 | 60.59 | 0.76 | 7973.02 | 8072.58 | 7947.94 | 0 |
| 1741298400 | 7994.76 | -79.12 | -0.98 | 8016.54 | 8046.29 | 7951.07 | 0 |
| 1741212000 | 8073.88 | 63.47 | 0.79 | 8000.12 | 8096.74 | 7970.61 | 0 |
| 1741125600 | 8010.41 | -171.24 | -2.09 | 8138.91 | 8138.91 | 7996.1 | 0 |
| 1741039200 | 8181.65 | -77.8 | -0.94 | 8282.77 | 8312.84 | 8134.21 | 0 |
| 1740780000 | 8259.45 | 107.43 | 1.32 | 8174.36 | 8264.5 | 8134.76 | 0 |
| 1740693600 | 8152.02 | -27.21 | -0.33 | 8184.97 | 8243.5 | 8149.18 | 0 |
| 1740607200 | 8179.23 | -30.24 | -0.37 | 8218.82 | 8244.19 | 8164.32 | 0 |
| 1740520800 | 8209.47 | 17.46 | 0.21 | 8212.31 | 8239.36 | 8163.42 | 0 |
| 1740434400 | 8192.01 | 13.95 | 0.17 | 8196.01 | 8232.06 | 8177.24 | 0 |
| 1740175200 | 8178.06 | -93.62 | -1.13 | 8278.47 | 8279.52 | 8166.62 | 0 |
| 1740088800 | 8271.68 | -34.9 | -0.42 | 8282.74 | 8284.8 | 8220.65 | 0 |
| 1740002400 | 8306.58 | 23.51 | 0.28 | 8261.64 | 8313.82 | 8255.41 | 0 |
| 1739916000 | 8283.07 | 58.9 | 0.72 | 8229.99 | 8283.19 | 8219.72 | 0 |
| 1739570400 | 8224.17 | -20.53 | -0.25 | 8260.02 | 8282.1299 | 8220.64 | 0 |
| 1739484000 | 8244.7 | 68.08 | 0.83 | 8202.24 | 8251.64 | 8185.95 | 0 |
| 1739397600 | 8176.62 | -46.52 | -0.57 | 8156.56 | 8193.07 | 8136.84 | 0 |
| 1739311200 | 8223.14 | 27.03 | 0.33 | 8176.52 | 8225.29 | 8163.96 | 0 |
| 1739224800 | 8196.11 | 22.65 | 0.28 | 8205.6299 | 8208.74 | 8161.3 | 0 |
| 1738965600 | 8173.46 | -54.26 | -0.66 | 8238.04 | 8248.28 | 8169.09 | 0 |
| 1738879200 | 8227.72 | 5 | 0.06 | 8256.61 | 8256.81 | 8187.08 | 0 |
| 1738792800 | 8222.72 | 62.41 | 0.76 | 8186.59 | 8224.03 | 8146.86 | 0 |
| 1738706400 | 8160.31 | 8.23 | 0.10 | 8132.95 | 8172.02 | 8126.14 | 0 |
| 1738620000 | 8152.08 | -38.52 | -0.47 | 8079.43 | 8181.77 | 8043.66 | 0 |
| 1738360800 | 8190.6 | -58.55 | -0.71 | 8240.6 | 8266.16 | 8178 | 0 |
| 1738274400 | 8249.15 | 74.11 | 0.91 | 8216.52 | 8273.64 | 8199.18 | 0 |
| 1738188000 | 8175.04 | -10.3 | -0.13 | 8192.97 | 8235.62 | 8160.68 | 0 |
| 1738101600 | 8185.34 | -57.8 | -0.70 | 8232.91 | 8233.14 | 8172.2 | 0 |
| 1738015200 | 8243.14 | 27.97 | 0.34 | 8187.6 | 8244.43 | 8184.45 | 0 |
| 1737756000 | 8215.17 | -9.33 | -0.11 | 8208.89 | 8239.3 | 8199.61 | 0 |
| 1737669600 | 8224.5 | 48.42 | 0.59 | 8177.48 | 8224.57 | 8167.27 | 0 |
| 1737583200 | 8176.08 | -43.32 | -0.53 | 8228.2 | 8228.2 | 8174.34 | 0 |
| 1737496800 | 8219.4 | 100.5 | 1.24 | 8158.82 | 8222.56 | 8158.82 | 0 |
| 1737151200 | 8118.9 | 48.69 | 0.60 | 8108.99 | 8139.53 | 8094.32 | 0 |
| 1737064800 | 8070.21 | 62.42 | 0.78 | 8008.6 | 8078.66 | 7994.34 | 0 |
| 1736978400 | 8007.79 | 93.1 | 1.18 | 8026.96 | 8038.63 | 7984.75 | 0 |
| 1736892000 | 7914.69 | 71.14 | 0.91 | 7872.6 | 7915.43 | 7844.13 | 0 |
| 1736805600 | 7843.55 | 59.63 | 0.77 | 7759.81 | 7846.1 | 7756.77 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
