Dow Jones U.S. Completion TSM (DWCPF)

DWCPF
🏛️ 미국 →
2,492.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,475.60 2,493.90 2,472.30 2,492.90 0.0M
2025-09-25 2,466.10 2,478.50 2,449.20 2,470.60 0.0M
2025-09-24 2,520.50 2,523.20 2,494.60 2,496.50 0.0M
2025-09-23 2,532.40 2,545.40 2,513.50 2,515.70 0.0M
2025-09-22 2,513.30 2,529.90 2,503.20 2,528.80 0.0M
2025-09-20 2,536.40 2,536.40 2,512.10 2,522.20 0.0M
2025-09-19 2,536.40 2,536.40 2,512.10 2,523.40 0.0M
2025-09-18 2,505.35 2,535.13 2,502.82 2,531.52 0.0M
2025-09-17 2,491.54 2,526.40 2,466.12 2,486.48 0.0M
2025-09-16 2,491.12 2,492.05 2,470.72 2,486.35 0.0M
2025-09-15 2,490.56 2,498.01 2,485.92 2,488.58 0.0M
2025-09-12 2,503.24 2,503.79 2,482.85 2,483.32 0.0M
2025-09-11 2,475.42 2,508.56 2,473.92 2,507.25 0.0M
2025-09-10 2,480.41 2,491.10 2,458.66 2,468.67 0.0M
2025-09-09 2,479.91 2,479.91 2,457.83 2,472.04 0.0M
2025-09-08 2,480.80 2,482.62 2,463.92 2,481.43 0.0M
2025-09-06 2,474.30 2,470.10 2,470.10 2,470.10 0.0M
2025-09-05 2,474.26 2,489.08 2,442.07 2,470.11 0.0M
2025-09-04 2,433.61 2,457.66 2,426.64 2,457.17 0.0M
2025-09-03 20,011.66 20,045.88 2,419.30 2,429.93 0.0M
2025-09-02 2,414.18 19,939.15 2,405.22 2,435.22 0.0M
2025-08-29 2,461.44 2,463.12 2,438.67 2,447.13 0.0M
2025-08-28 2,460.09 2,466.97 2,453.22 2,464.44 0.0M
2025-08-27 2,435.83 2,454.42 2,435.83 2,448.80 0.0M
2025-08-26 2,422.28 2,438.56 2,422.28 2,435.38 0.0M
2025-08-25 2,433.79 2,435.24 2,419.79 2,419.88 0.0M
2025-08-22 2,373.81 2,446.28 2,371.94 2,437.89 0.0M
2025-08-21 2,352.71 2,368.62 2,348.15 2,365.15 0.0M
2025-08-20 2,365.04 2,368.05 2,340.25 2,364.40 0.0M
2025-08-19 2,391.40 2,397.69 2,367.19 2,371.82 0.0M
2025-08-18 2,382.80 2,393.39 2,382.00 2,391.72 0.0M
2025-08-15 2,394.07 2,394.07 2,378.21 2,383.77 0.0M
2025-08-14 2,391.74 2,395.75 2,375.52 2,391.50 0.0M
2025-08-13 2,397.13 2,420.61 2,388.69 2,420.05 0.0M
2025-08-12 2,346.60 2,386.36 2,345.43 2,386.09 0.0M
2025-08-11 2,343.60 2,353.47 2,330.81 2,333.43 0.0M
2025-08-08 2,354.91 2,357.42 2,337.60 2,340.40 0.0M
2025-08-07 2,369.34 2,372.25 2,330.35 2,345.86 0.0M
2025-08-06 2,347.87 2,349.35 2,332.20 2,347.69 0.0M
2025-08-05 2,355.78 2,359.97 2,327.21 2,347.16 0.0M
2025-08-04 2,322.15 2,350.32 2,319.19 2,349.90 0.0M
2025-08-01 2,318.33 2,323.65 2,276.23 2,305.96 0.0M
2025-07-31 2,371.63 2,385.36 2,350.50 2,354.33 0.0M
2025-07-30 2,379.90 2,393.55 2,354.79 2,366.21 0.0M
2025-07-29 2,397.15 2,397.90 2,363.11 2,371.20 0.0M
2025-07-28 2,396.59 2,397.14 2,379.79 2,384.05 0.0M
2025-07-25 2,378.11 2,389.32 2,366.97 2,386.98 0.0M
2025-07-24 2,386.45 2,386.53 2,370.68 2,371.02 0.0M
2025-07-23 2,380.67 2,391.55 2,375.22 2,391.07 0.0M
2025-07-22 2,352.35 2,372.56 2,339.00 2,366.44 0.0M
2025-07-21 2,374.46 2,376.41 2,349.42 2,349.49 0.0M
2025-07-18 2,379.07 2,379.15 2,356.89 2,364.09 0.0M
2025-07-17 2,338.44 2,369.69 2,338.44 2,363.85 0.0M
2025-07-16 2,328.30 2,340.08 2,297.69 2,336.83 0.0M
2025-07-15 2,361.44 2,361.86 2,316.84 2,317.03 0.0M
2025-07-14 2,332.52 2,353.60 2,331.02 2,352.93 0.0M
2025-07-11 2,346.29 2,349.07 2,332.47 2,334.15 0.0M
2025-07-10 2,356.15 2,370.58 2,347.84 2,359.38 0.0M
2025-07-09 2,345.75 2,354.91 2,333.93 2,354.27 0.0M
2025-07-08 2,335.31 2,345.17 2,330.69 2,334.40 0.0M
2025-07-07 2,338.93 2,350.92 2,315.16 2,328.34 0.0M
2025-07-03 2,338.28 2,353.86 2,338.28 2,352.83 0.0M
2025-07-02 2,305.72 2,331.37 2,300.87 2,331.17 0.0M
2025-07-01 2,286.97 2,320.78 2,285.75 2,304.60 0.0M
2025-06-30 2,296.75 2,299.68 2,290.27 2,297.15 0.0M
2025-06-27 2,287.92 2,301.54 2,270.91 2,286.29 0.0M
2025-06-26 2,261.45 2,282.92 2,256.93 2,282.03 0.0M
2025-06-25 2,277.69 2,278.18 2,249.96 2,251.02 0.0M
2025-06-24 2,257.62 2,275.93 2,252.52 2,272.06 0.0M
2025-06-23 2,212.41 2,239.85 2,194.19 2,239.01 0.0M
2025-06-20 2,237.83 2,238.57 2,211.87 2,220.34 0.0M
2025-06-18 2,214.92 2,240.06 2,214.53 2,224.50 0.0M
2025-06-17 2,217.37 2,227.69 2,209.79 2,212.35 0.0M
2025-06-16 2,223.24 2,241.26 2,219.81 2,231.13 0.0M
2025-06-13 2,212.32 2,230.46 2,197.52 2,203.91 0.0M
2025-06-12 2,231.59 2,246.24 2,229.25 2,242.64 0.0M
2025-06-11 2,261.39 2,267.77 2,242.30 2,247.22 0.0M
2025-06-10 2,257.26 2,263.51 2,246.77 2,254.24 0.0M
2025-06-09 2,255.26 2,260.13 2,241.60 2,248.63 0.0M
2025-06-06 2,239.90 2,247.71 2,235.03 2,244.83 0.0M
2025-06-05 2,222.80 2,235.29 2,206.07 2,216.97 0.0M
2025-06-04 2,219.46 2,226.86 2,211.53 2,217.22 0.0M
2025-06-03 2,192.26 2,219.80 2,183.93 2,215.84 0.0M
2025-06-02 2,179.18 2,186.06 2,151.00 2,185.14 0.0M
2025-05-30 2,175.64 2,186.64 2,157.22 2,182.61 0.0M
2025-05-29 2,201.10 2,201.10 2,171.33 2,186.40 0.0M
2025-05-28 2,201.79 2,203.58 2,179.06 2,181.29 0.0M
2025-05-27 2,181.88 2,201.60 2,168.65 2,200.69 0.0M
2025-05-23 2,124.61 2,158.17 2,124.57 2,150.87 0.0M
2025-05-22 2,152.40 2,172.22 2,146.62 2,159.97 0.0M
2025-05-21 2,193.18 2,198.06 2,150.94 2,155.09 0.0M
2025-05-20 2,213.90 2,220.09 2,204.69 2,214.38 0.0M
2025-05-19 2,191.72 2,219.14 2,191.72 2,218.53 0.0M
2025-05-16 2,205.17 2,226.21 2,200.86 2,224.71 0.0M
2025-05-15 2,191.31 2,203.32 2,177.93 2,202.73 0.0M
2025-05-14 2,208.74 2,212.90 2,197.49 2,202.92 0.0M
2025-05-13 2,199.78 2,218.25 2,198.04 2,209.47 0.0M
2025-05-12 2,180.90 2,196.26 2,167.90 2,189.83 0.0M
2025-05-09 2,121.58 2,129.19 2,104.75 2,111.10 0.0M
2025-05-08 2,098.07 2,131.46 2,090.60 2,112.76 0.0M
2025-05-07 2,072.67 2,082.08 2,058.43 2,074.37 0.0M
2025-05-06 2,062.26 2,084.45 2,056.74 2,067.62 0.0M
2025-05-05 2,077.50 2,101.22 2,075.37 2,086.12 0.0M
2025-05-02 2,073.36 2,102.57 2,072.91 2,094.91 0.0M
2025-05-01 2,054.31 2,073.51 2,038.47 2,049.53 0.0M
2025-04-30 2,010.25 2,041.37 1,988.95 2,037.94 0.0M
2025-04-29 2,030.54 2,054.45 2,020.40 2,047.34 0.0M
2025-04-28 2,031.01 2,045.13 2,010.28 2,034.54 0.0M
2025-04-25 2,013.04 2,029.29 2,005.24 2,025.84 0.0M
2025-04-24 1,977.65 2,023.85 1,975.20 2,022.19 0.0M
2025-04-23 1,994.24 2,030.22 1,965.68 1,972.54 0.0M
2025-04-22 1,907.51 1,943.86 1,905.83 1,936.71 0.0M
2025-04-21 1,912.89 1,914.35 1,864.25 1,883.21 0.0M
2025-04-17 1,917.83 1,940.04 1,912.21 1,930.16 0.0M
2025-04-16 1,921.67 1,938.31 1,891.39 1,914.84 0.0M
2025-04-15 1,934.98 1,958.61 1,929.39 1,937.47 0.0M
2025-04-14 1,950.35 1,952.71 1,904.79 1,934.43 0.0M
2025-04-11 1,883.65 1,917.17 1,853.17 1,914.66 0.0M
2025-04-10 1,926.31 1,926.31 1,836.65 1,886.48 0.0M
2025-04-09 1,776.65 1,987.24 1,766.91 1,974.51 0.0M
2025-04-08 1,900.68 1,907.95 1,769.28 1,793.60 0.0M
2025-04-07 1,781.81 1,921.60 1,748.06 1,838.42 0.0M
2025-04-04 1,891.57 1,893.84 1,805.80 1,852.11 0.0M
2025-04-03 2,014.04 2,016.00 1,952.96 1,954.34 0.0M
2025-04-02 2,039.77 2,109.74 2,039.25 2,101.22 0.0M
2025-04-01 2,052.99 2,076.11 2,028.37 2,065.60 0.0M
2025-03-31 2,029.91 2,064.62 2,006.18 2,054.57 0.0M
2025-03-28 2,102.69 2,103.69 2,051.31 2,063.04 0.0M
2025-03-27 2,121.10 2,132.73 2,102.11 2,108.76 0.0M
2025-03-26 2,160.93 2,165.79 2,122.96 2,130.58 0.0M
2025-03-25 2,169.26 2,176.18 2,151.27 2,160.20 0.0M
2025-03-24 2,138.87 2,169.42 2,138.80 2,167.35 0.0M
2025-03-21 2,090.17 2,109.73 2,081.93 2,106.87 0.0M
2025-03-20 2,104.60 2,134.85 2,104.45 2,111.34 0.0M
2025-03-19 2,090.53 2,137.17 2,089.24 2,122.39 0.0M
2025-03-18 2,099.78 2,099.78 2,077.83 2,086.49 0.0M
2025-03-17 2,077.99 2,120.89 2,077.99 2,111.78 0.0M
2025-03-14 2,049.44 2,081.87 2,047.94 2,081.18 0.0M
2025-03-13 2,062.97 2,064.11 2,013.75 2,024.75 0.0M
2025-03-12 2,087.76 2,096.24 2,047.19 2,067.31 0.0M
2025-03-11 2,053.76 2,081.76 2,032.64 2,056.97 0.0M
2025-03-10 2,095.28 2,100.97 2,034.91 2,052.17 0.0M
2025-03-07 2,116.41 2,137.32 2,073.66 2,128.19 0.0M
2025-03-06 2,144.57 2,165.10 2,112.95 2,121.87 0.0M
2025-03-05 2,153.01 2,182.36 2,137.22 2,180.51 0.0M
2025-03-04 2,145.64 2,187.66 2,105.86 2,149.70 0.0M
2025-03-03 2,250.07 2,254.95 2,164.96 2,176.33 0.0M
2025-02-28 2,199.46 2,235.94 2,192.21 2,235.74 0.0M
2025-02-27 2,249.85 2,252.78 2,205.83 2,206.28 0.0M
2025-02-26 2,240.73 2,262.88 2,231.21 2,239.06 0.0M
2025-02-25 2,246.37 2,252.46 2,209.42 2,231.32 0.0M
2025-02-24 2,274.42 2,274.42 2,232.01 2,250.40 0.0M
2025-02-21 2,352.05 2,352.05 2,263.55 2,268.52 0.0M
2025-02-20 2,364.57 2,364.57 2,323.31 2,340.38 0.0M
2025-02-19 2,373.79 2,378.26 2,366.59 2,369.95 0.0M
2025-02-18 2,382.04 2,389.12 2,373.40 2,386.76 0.0M
2025-02-14 2,379.31 2,383.76 2,369.27 2,376.57 0.0M
2025-02-13 2,359.51 2,374.08 2,349.30 2,373.70 0.0M
2025-02-12 2,326.86 2,351.86 2,325.51 2,346.53 0.0M
2025-02-11 2,363.01 2,368.51 2,353.40 2,359.09 0.0M
2025-02-10 2,383.49 2,384.25 2,371.46 2,377.49 0.0M
2025-02-07 2,395.71 2,399.67 2,365.41 2,368.66 0.0M
2025-02-06 2,401.62 2,401.62 2,372.45 2,389.91 0.0M
2025-02-05 2,378.46 2,393.27 2,367.27 2,393.27 0.0M
2025-02-04 2,347.45 2,371.27 2,347.45 2,369.91 0.0M
2025-02-03 2,318.91 2,361.80 2,314.68 2,350.11 0.0M
2025-01-31 2,398.59 2,409.75 2,368.93 2,375.05 0.0M
2025-01-30 2,384.50 2,403.13 2,375.73 2,391.02 0.0M
2025-01-29 2,368.91 2,379.77 2,349.67 2,364.89 0.0M
2025-01-28 2,358.02 2,376.98 2,347.85 2,370.91 0.0M
2025-01-27 2,353.01 2,377.93 2,337.54 2,352.30 0.0M
2025-01-24 2,397.95 2,405.56 2,385.81 2,390.50 0.0M
2025-01-23 2,376.29 2,396.03 2,371.45 2,394.72 0.0M
2025-01-22 2,396.96 2,399.69 2,384.96 2,386.21 0.0M
2025-01-21 2,373.80 2,394.05 2,365.18 2,392.27 0.0M
2025-01-17 2,359.37 2,360.92 2,348.54 2,352.91 0.0M
2025-01-16 2,326.35 2,343.25 2,315.24 2,337.26 0.0M
2025-01-15 2,333.19 2,339.02 2,315.31 2,322.75 0.0M
2025-01-14 2,277.87 2,289.50 2,262.09 2,281.73 0.0M
2025-01-13 2,228.33 2,257.67 2,221.69 2,257.00 0.0M
2025-01-10 2,261.25 2,262.01 2,238.67 2,250.64 0.0M
2025-01-08 2,279.12 2,292.95 2,262.29 2,289.33 0.0M
2025-01-07 2,328.30 2,332.87 2,279.76 2,292.80 0.0M
2025-01-06 2,328.56 2,341.47 2,317.28 2,320.03 0.0M
2025-01-03 2,280.39 2,310.19 2,275.06 2,310.19 0.0M
2025-01-02 2,282.05 2,295.45 2,256.02 2,269.40 0.0M