Dow Jones U.S. Paper Total Stock Market (DWCPAP)

DWCPAP
🏛️ 미국 →
1,506.15
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
2024-12-31 2,648.27 2,704.37 2,639.24 2,664.69 0.0M
2024-12-30 2,676.73 2,680.25 2,630.03 2,642.87 0.0M
2024-12-27 2,720.89 2,730.89 2,657.46 2,683.44 0.0M
2024-12-26 2,767.80 2,771.69 2,732.69 2,752.10 0.0M
2024-12-25 2,754.51 2,785.61 2,731.99 2,782.38 0.0M
2024-12-24 2,754.51 2,785.61 2,731.99 2,782.38 0.0M
2024-12-23 2,704.14 2,770.80 2,661.34 2,741.11 0.0M
2024-12-20 2,624.77 2,711.73 2,613.55 2,699.12 0.0M
2024-12-19 2,613.08 2,665.58 2,581.28 2,595.19 0.0M
2024-12-18 2,809.73 2,829.10 2,577.10 2,600.91 0.0M
2024-12-17 2,818.31 2,830.11 2,773.59 2,789.82 0.0M
2024-12-16 2,810.07 2,861.15 2,801.74 2,837.72 0.0M
2024-12-13 2,856.53 2,856.53 2,795.04 2,820.49 0.0M
2024-12-12 2,900.65 2,900.65 2,843.50 2,870.31 0.0M
2024-12-11 2,878.72 2,914.48 2,823.82 2,893.01 0.0M
2024-12-10 2,940.10 2,948.48 2,881.26 2,901.27 0.0M
2024-12-09 2,944.91 3,001.28 2,936.74 2,945.91 0.0M
2024-12-06 2,913.44 2,924.46 2,857.12 2,923.32 0.0M
2024-12-05 2,893.21 2,893.21 2,834.31 2,871.14 0.0M
2024-12-04 2,945.88 2,960.93 2,886.11 2,892.65 0.0M
2024-12-03 2,996.77 2,996.77 2,906.84 2,948.81 0.0M
2024-12-02 2,979.89 2,986.35 2,947.90 2,979.55 0.0M
2024-11-29 2,977.23 2,993.99 2,955.82 2,973.13 0.0M
2024-11-27 3,016.02 3,039.44 2,936.45 2,952.98 0.0M
2024-11-26 3,029.09 3,029.09 2,948.08 2,998.37 0.0M
2024-11-25 2,963.09 3,084.12 2,961.25 3,052.03 0.0M
2024-11-22 2,877.08 2,936.52 2,862.75 2,928.37 0.0M
2024-11-21 2,816.88 2,872.80 2,811.45 2,864.30 0.0M
2024-11-20 2,774.85 2,819.90 2,763.42 2,809.90 0.0M
2024-11-19 2,738.59 2,773.60 2,711.93 2,773.60 0.0M
2024-11-18 2,754.88 2,762.09 2,713.20 2,753.77 0.0M
2024-11-15 2,706.00 2,751.54 2,703.81 2,734.38 0.0M
2024-11-14 2,668.47 2,728.38 2,633.96 2,706.88 0.0M
2024-11-13 2,847.39 2,860.98 2,677.56 2,677.56 0.0M
2024-11-12 3,025.85 3,027.43 2,829.79 2,859.43 0.0M
2024-11-11 3,074.58 3,094.65 3,020.80 3,024.20 0.0M
2024-11-08 2,975.47 3,033.67 2,966.00 3,032.56 0.0M
2024-11-07 3,038.60 3,038.60 2,971.84 2,974.78 0.0M
2024-11-06 2,941.12 3,105.70 2,941.12 3,045.80 0.0M
2024-11-05 2,851.26 2,942.30 2,849.91 2,912.04 0.0M
2024-11-04 2,794.34 2,842.88 2,789.70 2,809.69 0.0M
2024-11-01 2,831.20 2,907.64 2,805.73 2,817.37 0.0M
2024-10-31 2,840.20 2,850.79 2,738.24 2,814.28 0.0M
2024-10-30 2,815.52 2,887.28 2,814.63 2,838.14 0.0M
2024-10-29 2,824.56 2,841.15 2,804.86 2,835.76 0.0M
2024-10-28 2,834.98 2,885.12 2,834.98 2,856.72 0.0M
2024-10-25 2,905.20 2,913.19 2,836.08 2,841.44 0.0M
2024-10-24 2,831.88 2,899.40 2,808.48 2,889.10 0.0M
2024-10-23 2,803.13 2,838.10 2,785.07 2,809.22 0.0M
2024-10-22 2,815.88 2,844.11 2,795.86 2,806.53 0.0M
2024-10-21 2,866.61 2,884.07 2,830.70 2,832.65 0.0M
2024-10-18 2,906.44 2,932.08 2,871.32 2,891.87 0.0M
2024-10-17 2,902.87 2,908.19 2,850.53 2,902.64 0.0M
2024-10-16 2,905.58 2,928.89 2,879.07 2,895.48 0.0M
2024-10-15 2,868.31 2,917.46 2,837.08 2,874.23 0.0M
2024-10-14 2,843.79 2,849.81 2,812.32 2,844.68 0.0M
2024-10-11 2,775.52 2,849.64 2,773.11 2,838.89 0.0M
2024-10-10 2,741.11 2,779.00 2,741.11 2,777.27 0.0M
2024-10-09 2,754.78 2,800.39 2,744.44 2,767.82 0.0M
2024-10-08 2,806.24 2,809.41 2,731.14 2,774.13 0.0M
2024-10-07 2,768.23 2,792.39 2,724.01 2,784.70 0.0M
2024-10-04 2,777.33 2,802.44 2,755.58 2,786.65 0.0M
2024-10-03 2,756.16 2,765.44 2,721.52 2,733.35 0.0M
2024-10-02 2,809.31 2,820.95 2,759.59 2,762.43 0.0M
2024-10-01 2,861.62 2,887.23 2,787.75 2,809.24 0.0M
2024-09-30 2,848.09 2,915.42 2,840.20 2,886.12 0.0M
2024-09-27 2,830.82 2,883.99 2,816.37 2,851.21 0.0M
2024-09-26 2,855.51 2,866.08 2,783.05 2,790.53 0.0M
2024-09-25 2,868.36 2,888.05 2,823.74 2,827.76 0.0M
2024-09-24 2,833.12 2,886.66 2,801.82 2,863.47 0.0M
2024-09-23 2,927.02 2,951.55 2,797.27 2,806.06 0.0M
2024-09-20 2,764.87 2,931.65 2,759.70 2,927.80 0.0M
2024-09-19 2,801.00 2,806.11 2,755.43 2,790.13 0.0M
2024-09-18 2,723.15 2,806.82 2,697.94 2,731.82 0.0M
2024-09-17 2,686.49 2,772.77 2,684.51 2,710.39 0.0M
2024-09-16 2,659.63 2,687.40 2,633.66 2,675.53 0.0M
2024-09-13 2,612.36 2,672.74 2,607.52 2,655.95 0.0M
2024-09-12 2,552.55 2,618.74 2,518.62 2,577.77 0.0M
2024-09-11 2,527.18 2,530.93 2,475.77 2,529.53 0.0M
2024-09-10 2,601.94 2,602.76 2,538.42 2,553.05 0.0M
2024-09-09 2,556.77 2,605.63 2,541.02 2,589.70 0.0M
2024-09-06 2,621.10 2,645.45 2,557.80 2,571.88 0.0M
2024-09-05 2,600.68 2,624.58 2,572.06 2,607.29 0.0M
2024-09-04 2,619.82 2,655.96 2,586.95 2,590.76 0.0M
2024-09-03 2,712.24 2,731.04 2,615.32 2,642.03 0.0M
2024-08-30 2,716.20 2,740.15 2,698.56 2,736.36 0.0M
2024-08-29 2,707.53 2,759.81 2,694.92 2,715.51 0.0M
2024-08-28 2,681.91 2,719.08 2,667.54 2,682.42 0.0M
2024-08-27 2,731.12 2,734.52 2,681.11 2,695.73 0.0M
2024-08-26 2,786.70 2,825.08 2,727.92 2,754.06 0.0M
2024-08-23 2,701.30 2,803.95 2,685.09 2,764.24 0.0M
2024-08-22 2,685.90 2,700.74 2,659.77 2,686.03 0.0M
2024-08-21 2,678.66 2,697.00 2,633.14 2,690.00 0.0M
2024-08-20 2,652.29 2,693.07 2,643.64 2,649.56 0.0M
2024-08-19 2,694.86 2,715.58 2,657.62 2,680.28 0.0M
2024-08-16 2,674.62 2,707.89 2,659.67 2,680.46 0.0M
2024-08-15 2,695.61 2,736.65 2,646.54 2,680.01 0.0M
2024-08-14 2,638.74 2,663.33 2,612.68 2,643.99 0.0M
2024-08-13 2,644.51 2,645.17 2,576.98 2,630.68 0.0M
2024-08-12 2,625.56 2,671.17 2,600.00 2,635.33 0.0M
2024-08-09 2,474.18 2,680.64 2,474.18 2,675.15 0.0M
2024-08-08 2,485.86 2,499.07 2,439.18 2,480.68 0.0M
2024-08-07 2,654.62 2,654.62 2,448.26 2,462.77 0.0M
2024-08-06 2,589.35 2,687.11 2,585.66 2,631.85 0.0M
2024-08-05 2,701.24 2,704.87 2,556.16 2,603.35 0.0M
2024-08-02 2,751.30 2,764.92 2,695.74 2,734.38 0.0M
2024-08-01 2,913.94 2,935.54 2,805.35 2,839.60 0.0M
2024-07-31 2,957.22 2,991.14 2,915.91 2,923.06 0.0M
2024-07-30 3,000.20 3,032.65 2,942.17 2,943.04 0.0M
2024-07-29 2,991.22 3,011.52 2,958.43 2,994.99 0.0M
2024-07-26 2,952.59 2,998.64 2,941.27 2,986.50 0.0M
2024-07-25 2,892.46 2,969.52 2,889.84 2,915.25 0.0M
2024-07-24 2,894.58 2,931.56 2,874.14 2,889.06 0.0M
2024-07-23 2,873.61 2,929.08 2,847.52 2,905.39 0.0M
2024-07-22 2,793.17 2,910.73 2,793.17 2,897.37 0.0M
2024-07-19 2,771.38 2,805.38 2,751.77 2,797.16 0.0M
2024-07-18 2,788.71 2,843.56 2,755.96 2,769.71 0.0M
2024-07-17 2,805.26 2,879.62 2,790.12 2,813.51 0.0M
2024-07-16 2,706.27 2,822.61 2,706.27 2,815.24 0.0M
2024-07-15 2,684.42 2,761.08 2,684.42 2,704.43 0.0M
2024-07-12 2,696.01 2,696.47 2,661.68 2,673.71 0.0M
2024-07-11 2,685.49 2,692.63 2,642.63 2,679.41 0.0M
2024-07-10 2,617.25 2,659.25 2,614.07 2,622.50 0.0M
2024-07-09 2,647.54 2,647.54 2,615.38 2,626.50 0.0M
2024-07-08 2,628.04 2,680.18 2,628.04 2,651.83 0.0M
2024-07-05 2,701.05 2,703.29 2,609.35 2,622.19 0.0M
2024-07-03 2,691.17 2,718.83 2,664.66 2,718.83 0.0M
2024-07-02 2,669.23 2,704.98 2,651.78 2,681.02 0.0M
2024-07-01 2,745.25 2,752.77 2,645.64 2,656.72 0.0M
2024-06-28 2,769.58 2,796.16 2,720.11 2,727.99 0.0M
2024-06-27 2,762.91 2,780.91 2,716.37 2,745.99 0.0M
2024-06-26 2,714.93 2,761.51 2,709.08 2,756.20 0.0M
2024-06-25 2,749.28 2,765.72 2,726.10 2,735.93 0.0M
2024-06-24 2,730.24 2,750.13 2,713.02 2,737.17 0.0M
2024-06-21 2,755.54 2,763.50 2,684.26 2,699.71 0.0M
2024-06-20 2,789.21 2,831.28 2,755.98 2,759.76 0.0M
2024-06-18 2,806.05 2,814.99 2,776.20 2,803.20 0.0M
2024-06-17 2,766.17 2,802.40 2,721.28 2,802.36 0.0M
2024-06-14 2,786.15 2,793.55 2,746.86 2,777.27 0.0M
2024-06-13 2,810.65 2,832.34 2,800.13 2,822.97 0.0M
2024-06-12 2,897.13 2,906.17 2,823.79 2,823.79 0.0M
2024-06-11 2,794.14 2,840.79 2,781.69 2,820.17 0.0M
2024-06-10 2,784.32 2,819.38 2,732.55 2,819.38 0.0M
2024-06-07 2,832.86 2,851.95 2,805.93 2,814.58 0.0M
2024-06-06 2,867.24 2,886.58 2,847.52 2,862.60 0.0M
2024-06-05 2,825.53 2,899.46 2,807.37 2,865.64 0.0M
2024-06-04 2,865.56 2,880.78 2,795.71 2,817.52 0.0M
2024-06-03 2,901.01 2,915.98 2,861.23 2,895.30 0.0M
2024-05-31 2,870.66 2,909.84 2,857.44 2,896.82 0.0M
2024-05-30 2,847.74 2,886.13 2,823.45 2,867.92 0.0M
2024-05-29 2,861.96 2,900.05 2,841.37 2,842.91 0.0M
2024-05-28 2,939.09 2,941.81 2,872.07 2,896.29 0.0M
2024-05-24 2,876.60 2,935.63 2,858.79 2,933.94 0.0M
2024-05-23 2,867.02 2,880.47 2,828.47 2,855.44 0.0M
2024-05-22 2,883.74 2,895.04 2,841.45 2,858.61 0.0M
2024-05-21 2,859.91 2,911.11 2,852.42 2,903.48 0.0M
2024-05-20 2,892.85 2,922.71 2,872.28 2,877.82 0.0M
2024-05-17 2,889.98 2,891.75 2,856.79 2,874.29 0.0M
2024-05-16 2,873.53 2,882.44 2,840.23 2,879.68 0.0M
2024-05-15 2,855.16 2,905.44 2,853.32 2,877.66 0.0M
2024-05-14 2,838.73 2,866.57 2,831.04 2,847.01 0.0M
2024-05-13 2,722.23 2,840.03 2,719.62 2,819.35 0.0M
2024-05-10 2,705.50 2,784.05 2,614.60 2,687.56 0.0M
2024-05-09 2,763.74 2,780.78 2,725.21 2,762.46 0.0M
2024-05-08 2,721.81 2,782.87 2,710.43 2,778.77 0.0M
2024-05-07 2,723.14 2,743.60 2,700.78 2,726.48 0.0M
2024-05-06 2,687.75 2,726.61 2,682.73 2,710.74 0.0M
2024-05-03 2,676.49 2,699.89 2,651.51 2,669.27 0.0M
2024-05-02 2,617.63 2,674.60 2,610.05 2,668.23 0.0M
2024-05-01 2,575.42 2,635.46 2,551.51 2,590.38 0.0M
2024-04-30 2,543.05 2,627.02 2,540.83 2,579.05 0.0M
2024-04-29 2,551.16 2,570.27 2,529.83 2,532.32 0.0M
2024-04-26 2,503.05 2,546.38 2,503.05 2,533.84 0.0M
2024-04-25 2,503.87 2,513.65 2,473.97 2,498.97 0.0M
2024-04-24 2,498.60 2,548.76 2,491.18 2,538.49 0.0M
2024-04-23 2,437.45 2,525.09 2,432.68 2,511.39 0.0M
2024-04-22 2,410.62 2,460.92 2,395.17 2,455.21 0.0M
2024-04-19 2,342.66 2,421.36 2,340.07 2,395.70 0.0M
2024-04-18 2,362.90 2,392.90 2,331.38 2,343.78 0.0M
2024-04-17 2,363.43 2,377.45 2,336.39 2,343.58 0.0M
2024-04-16 2,358.32 2,364.00 2,316.90 2,349.88 0.0M
2024-04-15 2,398.22 2,405.43 2,331.93 2,368.50 0.0M
2024-04-12 2,407.97 2,423.05 2,370.15 2,398.17 0.0M
2024-04-11 2,434.65 2,438.59 2,393.37 2,426.81 0.0M
2024-04-10 2,448.61 2,476.12 2,420.57 2,427.81 0.0M
2024-04-09 2,486.38 2,502.05 2,479.08 2,492.87 0.0M
2024-04-08 2,496.17 2,504.21 2,476.26 2,484.01 0.0M
2024-04-05 2,502.23 2,504.81 2,477.99 2,489.21 0.0M
2024-04-04 2,575.50 2,577.90 2,514.47 2,515.75 0.0M
2024-04-03 2,546.89 2,580.15 2,538.09 2,556.96 0.0M
2024-04-02 2,543.08 2,551.14 2,515.84 2,550.22 0.0M
2024-04-01 2,563.20 2,563.20 2,528.89 2,551.52 0.0M
2024-03-28 2,566.66 2,590.07 2,546.33 2,556.16 0.0M
2024-03-27 2,521.91 2,574.12 2,521.91 2,566.20 0.0M
2024-03-26 2,504.23 2,533.32 2,498.93 2,510.22 0.0M
2024-03-25 2,499.11 2,522.38 2,483.12 2,494.45 0.0M
2024-03-22 2,510.62 2,530.31 2,481.31 2,489.86 0.0M
2024-03-21 2,475.92 2,527.15 2,468.32 2,512.05 0.0M
2024-03-20 2,404.41 2,490.73 2,401.91 2,477.76 0.0M
2024-03-19 2,328.04 2,429.20 2,327.18 2,411.12 0.0M
2024-03-18 2,359.79 2,393.74 2,338.29 2,343.13 0.0M
2024-03-15 2,446.25 2,483.21 2,352.83 2,361.14 0.0M
2024-03-14 2,500.00 2,511.91 2,433.99 2,464.44 0.0M
2024-03-13 2,523.29 2,566.84 2,504.77 2,519.11 0.0M
2024-03-12 2,546.32 2,565.33 2,506.27 2,522.29 0.0M
2024-03-11 2,536.86 2,574.85 2,523.35 2,558.23 0.0M
2024-03-08 2,510.71 2,561.38 2,508.39 2,538.49 0.0M
2024-03-07 2,486.94 2,513.44 2,481.56 2,502.05 0.0M
2024-03-06 2,462.85 2,475.38 2,434.03 2,471.24 0.0M
2024-03-05 2,503.66 2,531.04 2,456.55 2,460.52 0.0M
2024-03-04 2,498.00 2,558.00 2,435.76 2,505.93 0.0M
2024-03-01 2,455.47 2,514.43 2,430.89 2,497.99 0.0M
2024-02-29 2,449.48 2,547.78 2,448.94 2,448.94 0.0M
2024-02-28 2,380.81 2,450.79 2,361.05 2,437.92 0.0M
2024-02-27 2,351.90 2,426.61 2,343.94 2,390.96 0.0M
2024-02-26 2,268.37 2,352.29 2,262.10 2,340.64 0.0M
2024-02-23 2,275.19 2,281.11 2,240.15 2,269.13 0.0M
2024-02-22 2,244.53 2,278.53 2,230.50 2,277.99 0.0M
2024-02-21 2,198.94 2,265.05 2,183.77 2,240.78 0.0M
2024-02-20 2,222.19 2,232.52 2,203.36 2,213.79 0.0M
2024-02-16 2,213.67 2,267.34 2,196.98 2,252.93 0.0M
2024-02-15 1,941.37 2,265.42 1,941.37 2,244.08 0.0M
2024-02-14 1,932.79 1,941.72 1,912.16 1,940.27 0.0M
2024-02-13 1,970.36 1,980.55 1,912.35 1,926.45 0.0M
2024-02-12 1,972.91 2,024.99 1,972.91 2,015.92 0.0M
2024-02-09 1,973.17 1,985.22 1,961.10 1,976.44 0.0M
2024-02-08 1,969.20 1,990.42 1,950.67 1,976.62 0.0M
2024-02-07 1,958.97 1,974.59 1,927.64 1,974.59 0.0M
2024-02-06 1,907.50 1,919.75 1,901.92 1,907.36 0.0M
2024-02-05 1,917.56 1,918.11 1,884.26 1,910.28 0.0M
2024-02-02 1,949.48 1,952.29 1,885.34 1,942.92 0.0M
2024-02-01 1,959.52 1,979.97 1,942.97 1,954.69 0.0M
2024-01-31 2,031.25 2,031.25 1,950.53 1,953.47 0.0M
2024-01-30 1,996.85 2,031.52 1,986.56 2,029.05 0.0M
2024-01-29 2,075.80 2,078.96 2,002.36 2,009.74 0.0M
2024-01-26 2,063.61 2,077.13 2,050.71 2,077.13 0.0M
2024-01-25 2,072.45 2,072.58 2,033.83 2,052.04 0.0M
2024-01-24 2,059.79 2,064.93 2,036.47 2,042.80 0.0M
2024-01-23 2,048.73 2,059.06 2,038.05 2,040.01 0.0M
2024-01-22 2,008.84 2,032.66 2,002.48 2,030.98 0.0M
2024-01-19 1,992.22 2,014.50 1,979.75 2,004.48 0.0M
2024-01-18 1,980.58 1,993.55 1,958.91 1,992.34 0.0M
2024-01-17 1,952.22 1,985.30 1,948.12 1,980.20 0.0M
2024-01-16 2,020.37 2,028.54 1,978.20 1,979.66 0.0M
2024-01-12 2,035.90 2,058.44 2,004.95 2,027.52 0.0M
2024-01-11 2,012.97 2,013.14 1,975.67 2,003.30 0.0M
2024-01-10 2,029.23 2,040.79 2,004.71 2,016.83 0.0M
2024-01-09 2,070.06 2,070.06 2,032.11 2,042.85 0.0M
2024-01-08 2,058.24 2,092.94 2,058.24 2,091.82 0.0M
2024-01-05 2,040.01 2,081.02 2,039.44 2,056.41 0.0M
2024-01-04 2,068.42 2,090.73 2,059.23 2,060.66 0.0M
2024-01-03 2,110.39 2,110.81 2,079.46 2,080.47 0.0M
2024-01-02 2,112.15 2,154.45 2,100.05 2,125.71 0.0M