Hot Features
프리미엄
Asia Dow AUD (ADOWA)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 3520.72 | -24.46 | -0.69 | 3516 | 3527.1 | 3514.55 | 0 |
| 1732140000 | 3545.18 | -3.2 | -0.09 | 3528.75 | 3549.33 | 3527.84 | 0 |
| 1732053600 | 3548.38 | 8.42 | 0.24 | 3558.55 | 3574.48 | 3547.84 | 0 |
| 1731967200 | 3539.96 | -32.53 | -0.91 | 3556.18 | 3559.13 | 3537.76 | 0 |
| 1731708000 | 3572.49 | 37.91 | 1.07 | 3567.13 | 3579.37 | 3557.39 | 0 |
| 1731621600 | 3534.58 | -24.61 | -0.69 | 3539.01 | 3545.78 | 3532.2 | 0 |
| 1731535200 | 3559.19 | -33.63 | -0.94 | 3548.4 | 3565.65 | 3538.94 | 0 |
| 1731448800 | 3592.82 | -37.83 | -1.04 | 3597.15 | 3597.95 | 3586.96 | 0 |
| 1731362400 | 3630.65 | -33.31 | -0.91 | 3628.88 | 3633.97 | 3624.91 | 0 |
| 1731103200 | 3663.96 | 41.11 | 1.13 | 3639.99 | 3664.68 | 3636.56 | 0 |
| 1731016800 | 3622.85 | 4.59 | 0.13 | 3631.22 | 3634.17 | 3615.91 | 0 |
| 1730930400 | 3618.26 | 17.99 | 0.50 | 3625.41 | 3628.14 | 3611.14 | 0 |
| 1730844000 | 3600.27 | -1.34 | -0.04 | 3605.88 | 3608.18 | 3597.42 | 0 |
| 1730757600 | 3601.61 | 15.58 | 0.43 | 3602.79 | 3606.36 | 3594.94 | 0 |
| 1730494800 | 3586.03 | -49.79 | -1.37 | 3598.2 | 3599.8 | 3582.41 | 0 |
| 1730408400 | 3635.82 | -7.88 | -0.22 | 3631.96 | 3645.78 | 3623.4 | 0 |
| 1730322000 | 3643.7 | -1.43 | -0.04 | 3651.12 | 3652.26 | 3635.45 | 0 |
| 1730235600 | 3645.13 | 32.9 | 0.91 | 3640.44 | 3648.39 | 3633.14 | 0 |
| 1730149200 | 3612.23 | 31.63 | 0.88 | 3608 | 3612.93 | 3604.17 | 0 |
| 1729890000 | 3580.6 | -7.94 | -0.22 | 3585.1 | 3585.47 | 3571.48 | 0 |
| 1729803600 | 3588.54 | -10.77 | -0.30 | 3574.92 | 3590.86 | 3573.65 | 0 |
| 1729717200 | 3599.31 | 20.33 | 0.57 | 3588.51 | 3600.01 | 3586.64 | 0 |
| 1729630800 | 3578.98 | -45.77 | -1.26 | 3579.72 | 3583.66 | 3576.09 | 0 |
| 1729544400 | 3624.75 | 3.35 | 0.09 | 3617.11 | 3625.46 | 3611.62 | 0 |
| 1729285200 | 3621.4 | 25.58 | 0.71 | 3609.78 | 3623.36 | 3607.36 | 0 |
| 1729198800 | 3595.82 | -16.82 | -0.47 | 3610.06 | 3611.88 | 3595.76 | 0 |
| 1729112400 | 3612.64 | -17.61 | -0.49 | 3608.24 | 3613.89 | 3602.68 | 0 |
| 1729026000 | 3630.25 | 1.35 | 0.04 | 3625.16 | 3636.52 | 3623.47 | 0 |
| 1728939600 | 3628.9 | 9.82 | 0.27 | 3627.81 | 3637.57 | 3621.65 | 0 |
| 1728680400 | 3619.08 | -21.16 | -0.58 | 3633.53 | 3634.17 | 3618.54 | 0 |
| 1728594000 | 3640.24 | 43.64 | 1.21 | 3634.4 | 3646.46 | 3630.86 | 0 |
| 1728507600 | 3596.6 | 0.74 | 0.02 | 3601.7 | 3605.32 | 3594.94 | 0 |
| 1728421200 | 3595.86 | -98.69 | -2.67 | 3607.41 | 3611.59 | 3589.73 | 0 |
| 1728334800 | 3694.55 | 65.84 | 1.81 | 3675.39 | 3697.39 | 3674.37 | 0 |
| 1728075600 | 3628.71 | 27.46 | 0.76 | 3629.32 | 3648.29 | 3620.71 | 0 |
| 1727989200 | 3601.25 | 14.61 | 0.41 | 3600.52 | 3606.5 | 3594.87 | 0 |
| 1727902800 | 3586.64 | -2.69 | -0.07 | 3600.86 | 3608.97 | 3586.18 | 0 |
| 1727816400 | 3589.33 | 38.72 | 1.09 | 3574.04 | 3599.23 | 3573.12 | 0 |
| 1727730000 | 3550.61 | -83.32 | -2.29 | 3568.61 | 3568.61 | 3548.45 | 0 |
| 1727470800 | 3633.93 | 50.53 | 1.41 | 3643.52 | 3649.24 | 3628.11 | 0 |
| 1727384400 | 3583.4 | 84.01 | 2.40 | 3587.63 | 3593.95 | 3582.18 | 0 |
| 1727298000 | 3499.39 | 10.8 | 0.31 | 3493.26 | 3500.71 | 3486.8 | 0 |
| 1727211600 | 3488.59 | 33.14 | 0.96 | 3499.19 | 3500.89 | 3483.38 | 0 |
| 1727125200 | 3455.45 | -24.96 | -0.72 | 3473.84 | 3479.92 | 3455.01 | 0 |
| 1726866000 | 3480.41 | 27.65 | 0.80 | 3478.34 | 3483.44 | 3468.65 | 0 |
| 1726779600 | 3452.76 | 45.8 | 1.34 | 3453.34 | 3458.32 | 3437.36 | 0 |
| 1726693200 | 3406.96 | -11.3 | -0.33 | 3406.23 | 3408.84 | 3397.19 | 0 |
| 1726606800 | 3418.26 | -27.11 | -0.79 | 3429.65 | 3431.99 | 3413.32 | 0 |
| 1726520400 | 3445.37 | -2.23 | -0.06 | 3460.4 | 3460.92 | 3443.55 | 0 |
| 1726261200 | 3447.6 | 6.41 | 0.19 | 3437.22 | 3452.61 | 3436.35 | 0 |
| 1726174800 | 3441.19 | 49.49 | 1.46 | 3433.82 | 3455.74 | 3433.72 | 0 |
| 1726088400 | 3391.7 | -15.23 | -0.45 | 3384.99 | 3402.09 | 3375.34 | 0 |
| 1726002000 | 3406.93 | -2.54 | -0.07 | 3395.13 | 3412.05 | 3392.09 | 0 |
| 1725915600 | 3409.47 | -22.15 | -0.65 | 3397.5 | 3411.5 | 3396.6 | 0 |
| 1725656400 | 3431.62 | 10.02 | 0.29 | 3410.43 | 3435.72 | 3389.79 | 0 |
| 1725570000 | 3421.6 | 1.96 | 0.06 | 3423.52 | 3427.65 | 3411.51 | 0 |
| 1725483600 | 3419.64 | -98.39 | -2.80 | 3418.96 | 3420.94 | 3407.35 | 0 |
| 1725397200 | 3518.03 | 19.47 | 0.56 | 3501.4 | 3525.24 | 3501 | 0 |
| 1725051600 | 3498.56 | 26.5 | 0.76 | 3493.93 | 3499.39 | 3486.98 | 0 |
| 1724965200 | 3472.06 | -10.17 | -0.29 | 3469.54 | 3477.49 | 3464.11 | 0 |
| 1724878800 | 3482.23 | 13.12 | 0.38 | 3476.82 | 3485.91 | 3474.33 | 0 |
| 1724792400 | 3469.11 | 2.4 | 0.07 | 3459.72 | 3472.55 | 3458.46 | 0 |
| 1724706000 | 3466.71 | 8.56 | 0.25 | 3476.94 | 3477.5 | 3464.82 | 0 |
| 1724446800 | 3458.15 | -10.48 | -0.30 | 3476.81 | 3478.06 | 3452.7 | 0 |
| 1724360400 | 3468.63 | 17.38 | 0.50 | 3461.3 | 3469.85 | 3456.44 | 0 |
