Dow Jones U.S. Telecommunications Equipment Total Stock Market (DWCTLQ)

DWCTLQ
🏛️ 미국 →
22,369.12
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
2023-12-29 13,922.84 13,954.12 13,856.26 13,922.01 0.0M
2023-12-28 13,929.48 13,945.16 13,907.12 13,930.19 0.0M
2023-12-27 13,905.32 13,945.32 13,878.24 13,911.81 0.0M
2023-12-26 13,842.20 13,925.95 13,832.12 13,889.26 0.0M
2023-12-22 13,814.76 13,913.16 13,781.00 13,834.75 0.0M
2023-12-21 13,693.59 13,753.28 13,640.72 13,734.94 0.0M
2023-12-20 13,773.03 13,849.49 13,669.55 13,670.94 0.0M
2023-12-19 13,854.99 13,867.91 13,753.17 13,808.08 0.0M
2023-12-18 13,729.23 13,822.24 13,671.20 13,817.71 0.0M
2023-12-15 13,667.94 13,753.50 13,659.19 13,718.69 0.0M
2023-12-14 13,785.67 13,818.83 13,610.52 13,670.25 0.0M
2023-12-13 13,609.78 13,713.00 13,528.42 13,702.61 0.0M
2023-12-12 13,615.75 13,643.67 13,544.66 13,613.98 0.0M
2023-12-11 13,490.24 13,594.53 13,478.51 13,588.39 0.0M
2023-12-08 13,308.91 13,429.98 13,308.91 13,405.63 0.0M
2023-12-07 13,204.29 13,313.94 13,194.68 13,291.98 0.0M
2023-12-06 13,293.12 13,329.75 13,168.75 13,176.37 0.0M
2023-12-05 13,215.25 13,233.35 13,159.01 13,228.69 0.0M
2023-12-04 13,215.74 13,281.85 13,176.64 13,274.23 0.0M
2023-12-01 13,243.17 13,363.69 13,186.09 13,334.43 0.0M
2023-11-30 13,216.86 13,280.60 13,162.82 13,270.63 0.0M
2023-11-29 13,225.08 13,306.12 13,186.20 13,194.77 0.0M
2023-11-28 13,163.88 13,215.97 13,111.47 13,125.55 0.0M
2023-11-27 13,215.00 13,224.89 13,139.29 13,159.18 0.0M
2023-11-24 13,161.61 13,231.71 13,148.80 13,230.95 0.0M
2023-11-22 13,159.22 13,230.24 13,121.56 13,156.29 0.0M
2023-11-21 13,134.72 13,164.12 13,038.44 13,079.44 0.0M
2023-11-20 13,056.28 13,202.23 13,031.45 13,172.51 0.0M
2023-11-17 13,092.62 13,169.36 13,060.74 13,075.67 0.0M
2023-11-16 12,913.31 13,074.98 12,767.60 13,072.75 0.0M
2023-11-15 13,842.51 13,916.43 13,809.76 13,838.17 0.0M
2023-11-14 13,629.23 13,835.21 13,629.23 13,800.19 0.0M
2023-11-13 13,537.66 13,584.29 13,498.85 13,501.86 0.0M
2023-11-10 13,454.53 13,560.21 13,363.96 13,557.85 0.0M
2023-11-09 13,506.40 13,609.26 13,433.25 13,473.44 0.0M
2023-11-08 13,712.42 13,742.83 13,583.61 13,623.48 0.0M
2023-11-07 13,702.60 13,730.79 13,615.65 13,640.49 0.0M
2023-11-06 13,625.16 13,697.13 13,604.23 13,694.09 0.0M
2023-11-03 13,528.54 13,681.34 13,509.72 13,627.36 0.0M
2023-11-02 13,364.70 13,437.04 13,282.88 13,426.55 0.0M
2023-11-01 13,167.97 13,322.90 13,150.53 13,294.54 0.0M
2023-10-31 13,028.61 13,183.86 12,977.63 13,173.05 0.0M
2023-10-30 12,807.89 12,856.17 12,722.11 12,832.33 0.0M
2023-10-27 12,843.46 12,922.01 12,757.88 12,790.51 0.0M
2023-10-26 12,890.40 12,976.73 12,725.14 12,733.18 0.0M
2023-10-25 13,243.75 13,250.64 13,043.54 13,049.32 0.0M
2023-10-24 13,114.11 13,220.94 13,043.68 13,207.31 0.0M
2023-10-23 13,139.06 13,184.11 13,039.81 13,050.50 0.0M
2023-10-20 13,345.81 13,371.06 13,178.15 13,194.00 0.0M
2023-10-19 13,483.01 13,508.07 13,301.42 13,323.88 0.0M
2023-10-18 13,526.55 13,614.95 13,454.33 13,488.25 0.0M
2023-10-17 13,528.06 13,587.37 13,431.45 13,586.97 0.0M
2023-10-16 13,555.46 13,722.26 13,550.16 13,658.86 0.0M
2023-10-13 13,532.84 13,564.75 13,389.05 13,449.22 0.0M
2023-10-12 13,609.71 13,639.54 13,434.38 13,520.54 0.0M
2023-10-11 13,589.17 13,621.73 13,417.79 13,521.52 0.0M
2023-10-10 13,581.25 13,666.43 13,547.47 13,573.63 0.0M
2023-10-09 13,401.30 13,598.83 13,391.26 13,584.84 0.0M
2023-10-06 13,249.79 13,484.50 13,197.08 13,420.17 0.0M
2023-10-05 13,346.11 13,354.27 13,166.32 13,281.84 0.0M
2023-10-04 13,400.23 13,434.95 13,303.89 13,365.80 0.0M
2023-10-03 13,470.69 13,477.35 13,328.47 13,389.31 0.0M
2023-10-02 13,489.70 13,581.77 13,473.32 13,568.97 0.0M
2023-09-29 13,582.54 13,590.22 13,433.68 13,471.70 0.0M
2023-09-28 13,377.97 13,560.11 13,365.36 13,499.47 0.0M
2023-09-27 13,287.38 13,386.42 13,211.75 13,333.60 0.0M
2023-09-26 13,363.59 13,386.23 13,213.36 13,231.93 0.0M
2023-09-25 13,441.92 13,524.65 13,399.95 13,443.00 0.0M
2023-09-22 13,446.43 13,566.04 13,428.19 13,484.21 0.0M
2023-09-21 13,515.07 13,596.81 13,398.59 13,425.14 0.0M
2023-09-20 13,994.42 14,028.57 13,867.66 13,868.76 0.0M
2023-09-19 14,021.67 14,021.67 13,888.49 13,961.05 0.0M
2023-09-18 13,925.35 14,070.95 13,918.65 14,021.57 0.0M
2023-09-15 13,995.14 14,026.88 13,869.85 13,953.69 0.0M
2023-09-14 14,052.60 14,079.29 14,003.00 14,050.69 0.0M
2023-09-13 13,999.21 14,073.17 13,947.37 13,992.89 0.0M
2023-09-12 14,078.51 14,144.14 14,029.80 14,032.75 0.0M
2023-09-11 14,175.39 14,205.92 14,059.72 14,149.24 0.0M
2023-09-08 14,098.53 14,198.80 14,097.64 14,134.18 0.0M
2023-09-07 14,144.52 14,206.01 14,113.45 14,133.20 0.0M
2023-09-06 14,234.91 14,308.71 14,222.50 14,249.90 0.0M
2023-09-05 14,391.44 14,394.58 14,266.21 14,269.29 0.0M
2023-09-01 14,399.45 14,480.36 14,363.10 14,410.42 0.0M
2023-08-31 14,195.70 14,378.70 14,195.70 14,331.63 0.0M
2023-08-30 14,063.98 14,145.25 14,053.78 14,120.79 0.0M
2023-08-29 13,942.04 14,105.12 13,913.11 14,052.69 0.0M
2023-08-28 13,860.19 13,942.27 13,809.44 13,925.52 0.0M
2023-08-25 13,723.05 13,854.30 13,698.86 13,802.94 0.0M
2023-08-24 14,042.89 14,056.08 13,702.65 13,703.55 0.0M
2023-08-23 13,852.79 13,994.62 13,809.34 13,953.65 0.0M
2023-08-22 13,835.62 13,881.95 13,794.33 13,825.72 0.0M
2023-08-21 13,740.28 13,869.85 13,717.62 13,791.77 0.0M
2023-08-18 13,660.49 13,788.74 13,599.63 13,707.72 0.0M
2023-08-17 13,708.16 13,911.06 13,670.32 13,680.52 0.0M
2023-08-16 13,485.67 13,560.40 13,425.86 13,436.44 0.0M
2023-08-15 13,592.40 13,618.96 13,506.58 13,532.89 0.0M
2023-08-14 13,581.27 13,695.36 13,573.80 13,646.36 0.0M
2023-08-11 13,512.58 13,636.45 13,488.74 13,599.93 0.0M
2023-08-10 13,567.20 13,723.06 13,490.66 13,534.09 0.0M
2023-08-09 13,481.56 13,574.10 13,426.49 13,469.97 0.0M
2023-08-08 13,432.45 13,526.83 13,382.69 13,502.66 0.0M
2023-08-07 13,506.45 13,530.13 13,387.54 13,507.74 0.0M
2023-08-04 13,524.06 13,642.93 13,419.03 13,435.26 0.0M
2023-08-03 13,448.32 13,593.12 13,385.90 13,547.82 0.0M
2023-08-02 13,491.55 13,598.61 13,453.04 13,497.33 0.0M
2023-08-01 13,494.12 13,620.35 13,402.07 13,588.42 0.0M
2023-07-31 13,192.84 13,241.28 13,145.54 13,217.79 0.0M
2023-07-28 13,295.31 13,322.05 13,157.40 13,194.72 0.0M
2023-07-27 13,612.06 13,647.60 13,423.98 13,448.21 0.0M
2023-07-26 13,682.27 13,682.27 13,461.89 13,539.12 0.0M
2023-07-25 13,661.20 13,738.45 13,619.27 13,707.25 0.0M
2023-07-24 13,549.30 13,623.03 13,517.08 13,595.42 0.0M
2023-07-21 13,588.97 13,634.83 13,524.10 13,536.76 0.0M
2023-07-20 13,486.24 13,628.50 13,443.06 13,502.80 0.0M
2023-07-19 13,483.99 13,546.66 13,380.89 13,544.33 0.0M
2023-07-18 13,206.97 13,343.33 13,205.08 13,311.06 0.0M
2023-07-17 13,054.07 13,238.12 13,050.10 13,200.74 0.0M
2023-07-14 13,229.13 13,270.82 13,012.23 13,097.26 0.0M
2023-07-13 13,243.09 13,413.74 13,235.85 13,393.46 0.0M
2023-07-12 13,390.25 13,451.65 13,238.02 13,256.63 0.0M
2023-07-11 13,361.29 13,442.35 13,343.72 13,435.53 0.0M
2023-07-10 13,195.83 13,316.57 13,195.83 13,297.48 0.0M
2023-07-07 13,164.18 13,343.16 13,148.13 13,191.58 0.0M
2023-07-06 13,151.18 13,236.79 13,089.73 13,219.51 0.0M
2023-07-05 13,166.35 13,280.56 13,155.00 13,273.20 0.0M
2023-07-03 13,258.82 13,331.61 13,243.41 13,329.07 0.0M
2023-06-30 13,343.15 13,391.74 13,286.37 13,330.56 0.0M
2023-06-29 13,057.44 13,198.56 13,051.55 13,187.60 0.0M
2023-06-28 13,011.71 13,085.65 12,940.42 13,043.09 0.0M
2023-06-27 12,883.33 13,101.67 12,883.33 13,053.41 0.0M
2023-06-26 12,844.82 12,974.46 12,838.85 12,844.31 0.0M
2023-06-23 12,913.63 12,913.63 12,764.66 12,820.21 0.0M
2023-06-22 12,948.41 13,043.03 12,897.87 13,041.25 0.0M
2023-06-21 13,107.03 13,107.03 12,979.51 12,986.16 0.0M
2023-06-20 13,282.39 13,303.92 13,152.33 13,158.94 0.0M
2023-06-16 13,433.21 13,458.66 13,280.02 13,304.56 0.0M
2023-06-15 13,105.24 13,378.59 13,105.24 13,345.55 0.0M
2023-06-14 13,164.68 13,246.80 13,121.49 13,214.01 0.0M
2023-06-13 13,181.95 13,223.10 13,097.20 13,170.95 0.0M
2023-06-12 12,927.92 13,121.16 12,884.07 13,117.61 0.0M
2023-06-09 12,916.54 12,991.67 12,816.51 12,871.82 0.0M
2023-06-08 12,899.78 12,920.64 12,820.44 12,900.09 0.0M
2023-06-07 12,859.28 12,989.72 12,855.60 12,873.10 0.0M
2023-06-06 12,874.65 12,878.58 12,730.55 12,855.39 0.0M
2023-06-05 13,018.94 13,085.13 12,957.64 12,988.94 0.0M
2023-06-02 12,988.76 13,072.93 12,958.74 13,006.99 0.0M
2023-06-01 12,941.39 13,009.21 12,842.86 12,941.63 0.0M
2023-05-31 13,021.46 13,058.31 12,908.59 12,925.87 0.0M
2023-05-30 13,074.35 13,192.27 13,035.02 13,119.49 0.0M
2023-05-26 12,753.08 13,054.05 12,753.08 13,018.44 0.0M
2023-05-25 12,507.23 12,742.12 12,499.41 12,691.86 0.0M
2023-05-24 12,573.35 12,577.24 12,409.68 12,465.36 0.0M
2023-05-23 12,625.38 12,707.32 12,564.79 12,585.81 0.0M
2023-05-22 12,732.05 12,773.66 12,666.09 12,685.98 0.0M
2023-05-19 12,626.23 12,765.01 12,616.21 12,709.69 0.0M
2023-05-18 12,092.39 12,565.12 12,092.39 12,554.09 0.0M
2023-05-17 12,296.24 12,380.94 12,228.21 12,364.07 0.0M
2023-05-16 12,293.43 12,329.86 12,202.01 12,220.63 0.0M
2023-05-15 12,216.39 12,330.67 12,193.30 12,302.98 0.0M
2023-05-12 12,150.91 12,232.54 12,144.12 12,214.31 0.0M
2023-05-11 12,237.16 12,241.81 12,090.94 12,132.90 0.0M
2023-05-10 12,258.28 12,300.12 12,096.67 12,228.85 0.0M
2023-05-09 12,046.66 12,182.92 12,046.66 12,174.99 0.0M
2023-05-08 12,145.75 12,182.67 12,092.38 12,140.81 0.0M
2023-05-05 12,106.26 12,157.12 12,006.44 12,106.95 0.0M
2023-05-04 11,990.00 12,078.82 11,962.32 12,020.60 0.0M
2023-05-03 12,139.46 12,164.21 12,026.29 12,030.35 0.0M
2023-05-02 12,337.11 12,341.21 12,059.79 12,126.56 0.0M
2023-05-01 12,523.86 12,605.32 12,514.71 12,549.68 0.0M
2023-04-28 12,360.40 12,525.67 12,359.60 12,523.51 0.0M
2023-04-27 12,337.19 12,365.66 12,180.15 12,364.37 0.0M
2023-04-26 12,319.02 12,376.47 12,255.74 12,282.83 0.0M
2023-04-25 12,496.98 12,512.97 12,341.62 12,370.40 0.0M
2023-04-24 12,469.09 12,531.80 12,431.65 12,521.39 0.0M
2023-04-21 12,356.24 12,468.75 12,299.99 12,455.71 0.0M
2023-04-20 12,460.60 12,489.97 12,302.70 12,347.03 0.0M
2023-04-19 12,832.61 12,832.61 12,594.77 12,616.99 0.0M
2023-04-18 13,145.83 13,184.22 12,998.86 13,054.90 0.0M
2023-04-17 13,155.42 13,169.08 13,029.45 13,096.38 0.0M
2023-04-14 13,182.08 13,264.41 13,082.17 13,152.93 0.0M
2023-04-13 13,100.61 13,230.45 13,066.19 13,219.08 0.0M
2023-04-12 13,187.11 13,204.11 13,032.55 13,049.25 0.0M
2023-04-11 13,215.48 13,230.56 13,093.46 13,118.34 0.0M
2023-04-10 13,147.94 13,277.01 13,123.59 13,265.25 0.0M
2023-04-06 13,114.63 13,251.04 13,088.77 13,200.87 0.0M
2023-04-05 13,388.93 13,433.56 13,297.42 13,347.51 0.0M
2023-04-04 13,446.69 13,477.53 13,285.45 13,387.51 0.0M
2023-04-03 13,424.55 13,536.40 13,421.62 13,491.09 0.0M
2023-03-31 13,273.14 13,512.89 13,272.21 13,503.21 0.0M
2023-03-30 13,275.48 13,295.93 13,184.59 13,257.42 0.0M
2023-03-29 13,111.09 13,186.27 13,061.81 13,163.09 0.0M
2023-03-28 13,014.72 13,048.45 12,945.70 12,995.90 0.0M
2023-03-27 13,108.92 13,156.76 13,042.02 13,054.41 0.0M
2023-03-24 12,895.73 13,046.11 12,816.87 13,039.99 0.0M
2023-03-23 12,901.51 13,060.28 12,802.63 12,896.26 0.0M
2023-03-22 13,101.42 13,114.84 12,817.48 12,819.95 0.0M
2023-03-21 13,148.17 13,198.24 13,029.86 13,112.26 0.0M
2023-03-20 12,896.50 13,090.62 12,863.12 13,064.32 0.0M
2023-03-17 12,932.90 13,000.18 12,784.21 12,888.39 0.0M
2023-03-16 12,536.36 12,965.49 12,513.84 12,931.23 0.0M
2023-03-15 12,495.36 12,609.20 12,446.81 12,605.82 0.0M
2023-03-14 12,586.32 12,734.77 12,540.98 12,680.32 0.0M
2023-03-13 12,409.07 12,575.24 12,366.37 12,463.35 0.0M
2023-03-10 12,653.56 12,691.94 12,440.70 12,503.87 0.0M
2023-03-09 12,792.28 12,883.36 12,615.54 12,632.11 0.0M
2023-03-08 12,684.99 12,765.37 12,621.48 12,740.91 0.0M
2023-03-07 12,822.08 12,828.07 12,566.49 12,635.00 0.0M
2023-03-06 12,803.66 12,874.11 12,731.69 12,761.50 0.0M
2023-03-03 12,629.16 12,725.03 12,615.71 12,708.38 0.0M
2023-03-02 12,464.93 12,551.41 12,421.88 12,530.50 0.0M
2023-03-01 12,533.32 12,577.92 12,438.61 12,503.57 0.0M
2023-02-28 12,571.63 12,640.27 12,523.09 12,538.16 0.0M
2023-02-27 12,652.83 12,713.64 12,525.37 12,570.11 0.0M
2023-02-24 12,607.20 12,607.20 12,435.64 12,504.35 0.0M
2023-02-23 12,771.59 12,807.16 12,552.89 12,717.14 0.0M
2023-02-22 12,732.77 12,748.84 12,580.76 12,667.82 0.0M
2023-02-21 12,898.77 12,926.24 12,707.52 12,713.27 0.0M
2023-02-17 13,042.54 13,075.22 12,919.19 12,981.30 0.0M
2023-02-16 12,873.92 13,182.14 12,867.57 13,026.83 0.0M
2023-02-15 12,555.16 12,730.04 12,519.15 12,724.79 0.0M
2023-02-14 12,520.39 12,682.79 12,425.81 12,590.45 0.0M
2023-02-13 12,466.73 12,594.51 12,465.87 12,577.88 0.0M
2023-02-10 12,267.56 12,443.15 12,267.56 12,433.40 0.0M
2023-02-09 12,457.76 12,476.81 12,253.00 12,306.54 0.0M
2023-02-08 12,436.06 12,493.76 12,321.30 12,365.26 0.0M
2023-02-07 12,359.21 12,592.90 12,302.72 12,549.77 0.0M
2023-02-06 12,565.74 12,588.13 12,431.47 12,452.29 0.0M
2023-02-03 12,753.47 12,796.98 12,645.53 12,676.94 0.0M
2023-02-02 12,700.64 12,928.16 12,684.27 12,856.12 0.0M
2023-02-01 12,535.88 12,746.36 12,414.88 12,680.10 0.0M
2023-01-31 12,459.72 12,620.85 12,434.89 12,619.83 0.0M
2023-01-30 12,486.41 12,539.96 12,453.44 12,461.91 0.0M
2023-01-27 12,499.52 12,629.48 12,473.41 12,564.10 0.0M
2023-01-26 12,517.08 12,574.05 12,448.91 12,547.38 0.0M
2023-01-25 12,353.01 12,471.99 12,254.73 12,459.28 0.0M
2023-01-24 12,300.79 12,464.07 12,266.62 12,424.22 0.0M
2023-01-23 12,235.10 12,466.79 12,229.05 12,386.46 0.0M
2023-01-20 12,025.13 12,209.45 11,924.44 12,205.49 0.0M
2023-01-19 12,209.23 12,221.99 12,060.86 12,068.18 0.0M
2023-01-18 12,525.28 12,568.74 12,236.11 12,236.77 0.0M
2023-01-17 12,619.67 12,661.64 12,465.86 12,491.36 0.0M
2023-01-13 12,532.41 12,666.20 12,515.39 12,627.76 0.0M
2023-01-12 12,714.44 12,735.85 12,579.50 12,654.98 0.0M
2023-01-11 12,550.18 12,669.61 12,521.54 12,665.14 0.0M
2023-01-10 12,504.76 12,597.11 12,498.40 12,557.06 0.0M
2023-01-09 12,478.76 12,694.78 12,472.79 12,495.68 0.0M
2023-01-06 12,238.06 12,492.01 12,177.23 12,436.51 0.0M
2023-01-05 12,191.87 12,197.24 12,056.17 12,077.16 0.0M
2023-01-04 12,440.42 12,469.65 12,165.83 12,251.65 0.0M
2023-01-03 12,345.30 12,419.68 12,214.16 12,350.43 0.0M