Dow Jones U.S. Completion TSM (DWCPF)

DWCPF
🏛️ 미국 →
2,497.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,979.26 1,984.25 1,959.21 1,960.12 0.0M
2023-12-28 1,980.05 1,990.57 1,979.17 1,984.42 0.0M
2023-12-27 1,985.46 1,992.05 1,979.17 1,986.74 0.0M
2023-12-26 1,967.68 1,986.71 1,965.55 1,980.98 0.0M
2023-12-22 1,958.27 1,970.18 1,952.52 1,962.25 0.0M
2023-12-21 1,939.37 1,951.11 1,931.33 1,950.65 0.0M
2023-12-20 1,950.01 1,967.34 1,919.00 1,919.30 0.0M
2023-12-19 1,937.24 1,957.92 1,936.06 1,956.37 0.0M
2023-12-18 1,930.23 1,935.87 1,921.18 1,926.94 0.0M
2023-12-15 1,940.15 1,941.46 1,917.68 1,925.43 0.0M
2023-12-14 1,918.21 1,944.78 1,918.21 1,937.62 0.0M
2023-12-13 1,842.82 1,892.82 1,832.83 1,892.40 0.0M
2023-12-12 1,839.22 1,847.77 1,828.85 1,841.76 0.0M
2023-12-11 1,831.71 1,842.55 1,829.83 1,840.92 0.0M
2023-12-08 1,816.09 1,838.93 1,815.01 1,832.92 0.0M
2023-12-07 1,809.01 1,820.48 1,802.64 1,820.48 0.0M
2023-12-06 1,821.70 1,838.91 1,807.19 1,807.50 0.0M
2023-12-05 1,823.02 1,823.02 1,806.20 1,811.24 0.0M
2023-12-04 1,814.51 1,834.03 1,814.51 1,832.63 0.0M
2023-12-01 1,774.16 1,822.77 1,770.43 1,822.25 0.0M
2023-11-30 1,776.64 1,779.10 1,769.08 1,777.37 0.0M
2023-11-29 1,768.65 1,786.28 1,767.16 1,769.50 0.0M
2023-11-28 1,753.27 1,762.19 1,745.97 1,753.64 0.0M
2023-11-27 1,751.69 1,760.73 1,746.21 1,756.44 0.0M
2023-11-24 1,747.35 1,761.50 1,747.27 1,759.02 0.0M
2023-11-22 1,747.98 1,755.07 1,743.39 1,749.07 0.0M
2023-11-21 1,744.17 1,745.85 1,737.97 1,738.23 0.0M
2023-11-20 1,742.06 1,756.79 1,738.62 1,753.73 0.0M
2023-11-17 1,734.00 1,742.59 1,732.15 1,742.11 0.0M
2023-11-16 1,738.25 1,739.12 1,717.26 1,724.35 0.0M
2023-11-15 1,739.61 1,766.38 1,739.61 1,744.10 0.0M
2023-11-14 1,704.64 1,739.95 1,704.64 1,738.35 0.0M
2023-11-13 1,659.16 1,668.85 1,653.01 1,665.84 0.0M
2023-11-10 1,649.82 1,667.18 1,643.53 1,665.93 0.0M
2023-11-09 1,677.56 1,678.19 1,645.20 1,647.10 0.0M
2023-11-08 1,680.21 1,683.04 1,664.74 1,669.62 0.0M
2023-11-07 1,671.81 1,686.24 1,665.67 1,679.91 0.0M
2023-11-06 1,693.40 1,694.79 1,664.02 1,672.59 0.0M
2023-11-03 1,670.73 1,700.40 1,670.73 1,691.85 0.0M
2023-11-02 1,635.08 1,651.97 1,634.12 1,650.92 0.0M
2023-11-01 1,603.40 1,612.43 1,591.58 1,612.14 0.0M
2023-10-31 1,590.34 1,606.30 1,586.28 1,603.72 0.0M
2023-10-30 1,590.50 1,594.81 1,575.10 1,588.98 0.0M
2023-10-27 1,597.83 1,599.19 1,573.74 1,576.70 0.0M
2023-10-26 1,595.55 1,607.97 1,585.64 1,593.58 0.0M
2023-10-25 1,616.37 1,617.56 1,591.30 1,592.93 0.0M
2023-10-24 1,625.05 1,638.58 1,617.94 1,627.63 0.0M
2023-10-23 1,615.85 1,634.34 1,605.83 1,613.26 0.0M
2023-10-20 1,648.12 1,649.08 1,625.10 1,626.24 0.0M
2023-10-19 1,672.23 1,680.06 1,644.46 1,648.11 0.0M
2023-10-18 1,699.43 1,699.43 1,670.94 1,672.59 0.0M
2023-10-17 1,683.95 1,725.25 1,683.60 1,711.43 0.0M
2023-10-16 1,679.90 1,699.91 1,674.51 1,696.51 0.0M
2023-10-13 1,689.70 1,689.84 1,663.35 1,668.54 0.0M
2023-10-12 1,719.33 1,719.33 1,675.30 1,684.56 0.0M
2023-10-11 1,718.79 1,728.42 1,705.87 1,717.96 0.0M
2023-10-10 1,702.47 1,726.55 1,702.47 1,715.51 0.0M
2023-10-09 1,674.99 1,701.27 1,674.95 1,696.80 0.0M
2023-10-06 1,653.94 1,693.98 1,652.37 1,686.07 0.0M
2023-10-05 1,662.37 1,668.71 1,651.55 1,664.88 0.0M
2023-10-04 1,660.31 1,669.05 1,645.67 1,666.88 0.0M
2023-10-03 1,679.54 1,684.42 1,651.30 1,657.15 0.0M
2023-10-02 1,708.67 1,711.98 1,682.99 1,690.88 0.0M
2023-09-29 1,730.09 1,733.78 1,709.15 1,711.87 0.0M
2023-09-28 1,696.58 1,723.48 1,695.79 1,714.99 0.0M
2023-09-27 1,694.72 1,707.48 1,685.09 1,698.67 0.0M
2023-09-26 1,695.41 1,706.83 1,683.08 1,683.68 0.0M
2023-09-25 1,691.79 1,709.40 1,690.93 1,705.76 0.0M
2023-09-22 1,709.76 1,713.14 1,699.65 1,699.91 0.0M
2023-09-21 1,723.49 1,723.49 1,702.35 1,702.47 0.0M
2023-09-20 1,756.17 1,764.51 1,736.62 1,736.90 0.0M
2023-09-19 1,755.32 1,760.53 1,742.72 1,749.57 0.0M
2023-09-18 1,762.41 1,763.72 1,755.78 1,756.15 0.0M
2023-09-15 1,775.35 1,775.88 1,758.72 1,764.83 0.0M
2023-09-14 1,777.54 1,785.70 1,771.36 1,782.72 0.0M
2023-09-13 1,776.87 1,779.70 1,761.59 1,765.60 0.0M
2023-09-12 1,776.08 1,790.04 1,775.68 1,778.57 0.0M
2023-09-11 1,784.00 1,788.48 1,779.06 1,781.85 0.0M
2023-09-08 1,776.58 1,780.15 1,771.49 1,774.18 0.0M
2023-09-07 1,774.36 1,777.84 1,764.09 1,775.16 0.0M
2023-09-06 1,791.52 1,802.69 1,778.27 1,787.24 0.0M
2023-09-05 1,812.87 1,812.96 1,793.42 1,793.43 0.0M
2023-09-01 1,816.18 1,826.95 1,814.86 1,820.26 0.0M
2023-08-31 1,802.44 1,812.42 1,801.46 1,802.14 0.0M
2023-08-30 1,787.96 1,803.87 1,786.52 1,799.14 0.0M
2023-08-29 1,758.59 1,789.55 1,755.88 1,789.38 0.0M
2023-08-28 1,754.75 1,767.92 1,754.24 1,760.06 0.0M
2023-08-25 1,742.97 1,754.47 1,725.42 1,746.76 0.0M
2023-08-24 1,764.06 1,767.77 1,737.99 1,738.31 0.0M
2023-08-23 1,742.82 1,764.61 1,740.36 1,762.74 0.0M
2023-08-22 1,753.62 1,755.83 1,739.29 1,741.77 0.0M
2023-08-21 1,748.02 1,753.53 1,736.12 1,747.92 0.0M
2023-08-18 1,720.29 1,749.58 1,719.14 1,745.17 0.0M
2023-08-17 1,762.41 1,764.64 1,736.75 1,736.82 0.0M
2023-08-16 1,773.49 1,781.83 1,758.77 1,758.83 0.0M
2023-08-15 1,789.79 1,790.41 1,776.51 1,777.36 0.0M
2023-08-14 1,789.71 1,801.16 1,783.11 1,801.03 0.0M
2023-08-11 1,792.06 1,805.71 1,791.88 1,799.05 0.0M
2023-08-10 1,812.39 1,827.58 1,793.96 1,801.09 0.0M
2023-08-09 1,820.45 1,820.45 1,799.78 1,804.29 0.0M
2023-08-08 1,813.96 1,822.08 1,801.04 1,820.80 0.0M
2023-08-07 1,835.08 1,838.39 1,822.68 1,837.59 0.0M
2023-08-04 1,842.82 1,852.04 1,829.33 1,830.86 0.0M
2023-08-03 1,830.78 1,843.50 1,824.27 1,835.50 0.0M
2023-08-02 1,851.88 1,853.59 1,830.39 1,840.76 0.0M
2023-08-01 1,868.64 1,874.83 1,859.40 1,873.54 0.0M
2023-07-31 1,869.91 1,881.96 1,869.91 1,881.15 0.0M
2023-07-28 1,855.31 1,864.04 1,853.85 1,862.97 0.0M
2023-07-27 1,874.88 1,875.41 1,831.64 1,836.64 0.0M
2023-07-26 1,846.91 1,865.60 1,846.47 1,860.57 0.0M
2023-07-25 1,847.61 1,861.41 1,847.61 1,851.93 0.0M
2023-07-24 1,849.80 1,859.45 1,843.84 1,848.99 0.0M
2023-07-21 1,863.95 1,865.23 1,847.30 1,848.95 0.0M
2023-07-20 1,868.93 1,869.57 1,848.79 1,852.73 0.0M
2023-07-19 1,873.37 1,880.36 1,867.58 1,874.40 0.0M
2023-07-18 1,848.19 1,868.20 1,848.19 1,866.45 0.0M
2023-07-17 1,826.93 1,851.93 1,823.89 1,846.56 0.0M
2023-07-14 1,847.28 1,848.84 1,822.14 1,829.02 0.0M
2023-07-13 1,833.68 1,848.89 1,831.32 1,846.95 0.0M
2023-07-12 1,836.87 1,837.83 1,821.53 1,825.80 0.0M
2023-07-11 1,793.06 1,815.30 1,787.93 1,812.77 0.0M
2023-07-10 1,757.41 1,787.28 1,757.12 1,787.09 0.0M
2023-07-07 1,745.36 1,776.00 1,745.36 1,761.40 0.0M
2023-07-06 1,749.06 1,749.06 1,726.19 1,744.25 0.0M
2023-07-05 1,777.10 1,777.16 1,766.88 1,770.45 0.0M
2023-07-03 1,776.74 1,787.13 1,776.49 1,785.66 0.0M
2023-06-30 1,780.85 1,784.19 1,775.21 1,777.48 0.0M
2023-06-29 1,755.01 1,770.09 1,753.45 1,765.89 0.0M
2023-06-28 1,741.79 1,756.42 1,738.55 1,753.24 0.0M
2023-06-27 1,722.85 1,749.25 1,718.71 1,745.28 0.0M
2023-06-26 1,711.47 1,732.51 1,711.47 1,716.31 0.0M
2023-06-23 1,715.43 1,724.40 1,711.02 1,712.38 0.0M
2023-06-22 1,735.97 1,738.37 1,724.78 1,734.72 0.0M
2023-06-21 1,747.72 1,752.67 1,738.04 1,743.12 0.0M
2023-06-20 1,753.89 1,757.19 1,742.69 1,752.80 0.0M
2023-06-16 1,785.75 1,785.75 1,757.67 1,764.36 0.0M
2023-06-15 1,745.35 1,777.45 1,745.35 1,775.25 0.0M
2023-06-14 1,767.67 1,773.84 1,741.30 1,754.58 0.0M
2023-06-13 1,753.45 1,768.81 1,752.72 1,765.94 0.0M
2023-06-12 1,732.62 1,746.77 1,727.36 1,743.94 0.0M
2023-06-09 1,742.26 1,745.41 1,726.08 1,729.53 0.0M
2023-06-08 1,734.41 1,741.22 1,724.11 1,738.88 0.0M
2023-06-07 1,736.75 1,751.76 1,735.30 1,739.93 0.0M
2023-06-06 1,692.10 1,733.10 1,692.10 1,728.30 0.0M
2023-06-05 1,702.89 1,705.26 1,685.09 1,697.14 0.0M
2023-06-02 1,683.56 1,710.56 1,680.84 1,710.02 0.0M
2023-06-01 1,640.17 1,667.07 1,634.79 1,660.71 0.0M
2023-05-31 1,646.26 1,653.22 1,630.16 1,643.60 0.0M
2023-05-30 1,665.07 1,671.03 1,649.17 1,655.38 0.0M
2023-05-26 1,637.45 1,658.76 1,637.27 1,654.82 0.0M
2023-05-25 1,640.94 1,642.42 1,618.58 1,630.93 0.0M
2023-05-24 1,643.66 1,647.17 1,632.17 1,639.32 0.0M
2023-05-23 1,662.47 1,680.79 1,654.35 1,654.37 0.0M
2023-05-22 1,653.00 1,674.65 1,651.90 1,668.51 0.0M
2023-05-19 1,670.06 1,670.06 1,645.11 1,650.28 0.0M
2023-05-18 1,642.39 1,664.57 1,640.55 1,662.27 0.0M
2023-05-17 1,622.18 1,647.00 1,614.78 1,645.33 0.0M
2023-05-16 1,627.63 1,628.08 1,613.49 1,613.51 0.0M
2023-05-15 1,623.80 1,645.52 1,621.79 1,640.27 0.0M
2023-05-12 1,630.70 1,633.54 1,610.19 1,620.10 0.0M
2023-05-11 1,629.80 1,631.55 1,618.70 1,625.96 0.0M
2023-05-10 1,646.39 1,647.57 1,622.41 1,636.79 0.0M
2023-05-09 1,623.26 1,635.33 1,620.04 1,629.13 0.0M
2023-05-08 1,636.75 1,639.42 1,624.71 1,632.00 0.0M
2023-05-05 1,614.59 1,632.95 1,614.59 1,629.20 0.0M
2023-05-04 1,602.77 1,605.52 1,583.73 1,593.97 0.0M
2023-05-03 1,613.94 1,638.58 1,609.74 1,610.33 0.0M
2023-05-02 1,632.92 1,632.92 1,595.21 1,610.17 0.0M
2023-05-01 1,636.32 1,652.21 1,634.75 1,639.75 0.0M
2023-04-28 1,618.69 1,641.09 1,617.85 1,638.72 0.0M
2023-04-27 1,610.07 1,626.95 1,602.00 1,625.22 0.0M
2023-04-26 1,612.58 1,620.72 1,599.55 1,603.16 0.0M
2023-04-25 1,638.66 1,639.79 1,611.84 1,611.84 0.0M
2023-04-24 1,655.26 1,661.32 1,644.35 1,652.37 0.0M
2023-04-21 1,657.64 1,658.96 1,645.07 1,656.75 0.0M
2023-04-20 1,653.77 1,666.26 1,651.02 1,656.48 0.0M
2023-04-19 1,655.92 1,671.53 1,653.97 1,668.15 0.0M
2023-04-18 1,675.64 1,677.65 1,658.82 1,666.20 0.0M
2023-04-17 1,652.49 1,667.44 1,651.25 1,667.22 0.0M
2023-04-14 1,661.52 1,671.19 1,641.20 1,652.43 0.0M
2023-04-13 1,650.72 1,666.74 1,649.06 1,662.73 0.0M
2023-04-12 1,671.56 1,673.42 1,642.59 1,643.92 0.0M
2023-04-11 1,648.50 1,663.65 1,647.22 1,656.10 0.0M
2023-04-10 1,620.69 1,644.54 1,618.31 1,644.43 0.0M
2023-04-06 1,623.69 1,632.70 1,614.50 1,629.12 0.0M
2023-04-05 1,636.53 1,637.97 1,616.63 1,627.20 0.0M
2023-04-04 1,676.64 1,676.64 1,639.14 1,646.80 0.0M
2023-04-03 1,675.32 1,680.26 1,656.74 1,671.79 0.0M
2023-03-31 1,651.94 1,676.56 1,651.46 1,676.36 0.0M
2023-03-30 1,652.59 1,656.96 1,635.55 1,642.14 0.0M
2023-03-29 1,631.34 1,639.29 1,624.10 1,638.23 0.0M
2023-03-28 1,610.77 1,621.57 1,606.12 1,614.35 0.0M
2023-03-27 1,617.34 1,623.99 1,604.16 1,614.42 0.0M
2023-03-24 1,579.41 1,600.98 1,568.83 1,599.88 0.0M
2023-03-23 1,607.29 1,629.16 1,579.75 1,593.39 0.0M
2023-03-22 1,639.22 1,647.04 1,597.45 1,597.91 0.0M
2023-03-21 1,629.95 1,645.41 1,629.95 1,641.07 0.0M
2023-03-20 1,599.72 1,618.17 1,596.98 1,606.28 0.0M
2023-03-17 1,618.32 1,618.32 1,585.03 1,591.59 0.0M
2023-03-16 1,588.18 1,633.78 1,581.02 1,627.69 0.0M
2023-03-15 1,593.64 1,601.94 1,576.60 1,601.53 0.0M
2023-03-14 1,637.08 1,647.45 1,612.10 1,627.59 0.0M
2023-03-13 1,591.44 1,624.34 1,574.60 1,600.06 0.0M
2023-03-10 1,662.11 1,662.11 1,605.36 1,619.35 0.0M
2023-03-09 1,719.93 1,726.56 1,671.45 1,671.89 0.0M
2023-03-08 1,722.23 1,728.37 1,711.51 1,721.58 0.0M
2023-03-07 1,739.64 1,746.56 1,719.20 1,721.20 0.0M
2023-03-06 1,764.04 1,766.42 1,737.13 1,741.18 0.0M
2023-03-03 1,741.75 1,766.31 1,739.08 1,763.63 0.0M
2023-03-02 1,715.05 1,740.04 1,708.85 1,737.06 0.0M
2023-03-01 1,727.88 1,738.33 1,721.34 1,728.96 0.0M
2023-02-28 1,729.40 1,743.21 1,729.30 1,729.52 0.0M
2023-02-27 1,739.67 1,747.33 1,725.57 1,729.43 0.0M
2023-02-24 1,719.76 1,726.41 1,710.25 1,724.10 0.0M
2023-02-23 1,746.95 1,749.45 1,719.54 1,742.61 0.0M
2023-02-22 1,732.72 1,745.27 1,726.26 1,734.52 0.0M
2023-02-21 1,754.22 1,759.78 1,726.59 1,727.18 0.0M
2023-02-17 1,780.19 1,780.19 1,763.35 1,776.37 0.0M
2023-02-16 1,782.83 1,806.92 1,776.94 1,784.59 0.0M
2023-02-15 1,771.67 1,806.41 1,771.57 1,806.27 0.0M
2023-02-14 1,760.81 1,788.31 1,754.52 1,779.29 0.0M
2023-02-13 1,752.80 1,773.62 1,744.71 1,770.65 0.0M
2023-02-10 1,744.13 1,752.95 1,737.82 1,750.17 0.0M
2023-02-09 1,794.17 1,800.33 1,750.77 1,754.70 0.0M
2023-02-08 1,796.13 1,804.05 1,777.70 1,779.90 0.0M
2023-02-07 1,777.96 1,805.43 1,765.16 1,801.80 0.0M
2023-02-06 1,791.59 1,796.21 1,778.35 1,783.57 0.0M
2023-02-03 1,800.52 1,829.34 1,799.86 1,805.78 0.0M
2023-02-02 1,812.93 1,840.41 1,810.99 1,829.68 0.0M
2023-02-01 1,757.55 1,804.57 1,750.21 1,792.00 0.0M
2023-01-31 1,724.57 1,760.76 1,724.38 1,760.75 0.0M
2023-01-30 1,732.25 1,745.00 1,719.59 1,719.92 0.0M
2023-01-27 1,726.24 1,754.06 1,725.91 1,746.94 0.0M
2023-01-26 1,730.37 1,735.02 1,711.16 1,732.50 0.0M
2023-01-25 1,691.21 1,715.06 1,680.81 1,714.46 0.0M
2023-01-24 1,710.12 1,719.91 1,706.56 1,711.61 0.0M
2023-01-23 1,697.36 1,723.53 1,693.77 1,720.11 0.0M
2023-01-20 1,668.14 1,692.85 1,657.09 1,692.85 0.0M
2023-01-19 1,663.22 1,667.23 1,647.95 1,657.20 0.0M
2023-01-18 1,711.21 1,721.20 1,677.37 1,677.48 0.0M
2023-01-17 1,698.54 1,708.00 1,692.55 1,701.69 0.0M
2023-01-13 1,674.59 1,701.15 1,674.59 1,699.58 0.0M
2023-01-12 1,675.24 1,689.78 1,656.28 1,689.46 0.0M
2023-01-11 1,651.22 1,668.38 1,646.87 1,668.19 0.0M
2023-01-10 1,620.18 1,642.93 1,616.67 1,642.75 0.0M
2023-01-09 1,626.78 1,641.26 1,620.95 1,622.84 0.0M
2023-01-06 1,594.94 1,618.86 1,581.42 1,615.11 0.0M
2023-01-05 1,592.43 1,592.43 1,574.92 1,581.87 0.0M
2023-01-04 1,591.91 1,610.81 1,586.94 1,603.46 0.0M
2023-01-03 1,605.82 1,614.84 1,568.90 1,579.85 0.0M