Hot Features
프리미엄
DJ Chile (CLDOW)
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 |
|---|---|---|---|---|---|---|---|
| 1736200800 | 818.58 | 9.45 | 1.17 | 809.13 | 818.68 | 806.49 | 0 |
| 1735941600 | 809.13 | 2.08 | 0.26 | 807.05 | 810.64 | 806.69 | 0 |
| 1735855200 | 807.05 | -3.33 | -0.41 | 810.38 | 813.4 | 806.24 | 0 |
| 1735682400 | 810.38 | 0 | 0.00 | 810.38 | 810.38 | 810.38 | 0 |
| 1735596000 | 810.38 | 0.77 | 0.10 | 809.61 | 812.25 | 807.93 | 0 |
| 1735336800 | 809.61 | 1.36 | 0.17 | 808.25 | 812.54 | 807.38 | 0 |
| 1735250400 | 808.25 | 1.35 | 0.17 | 806.9 | 810.58 | 806.09 | 0 |
| 1735077600 | 806.9 | 1.5 | 0.19 | 805.4 | 807.33 | 803.51 | 0 |
| 1734991200 | 805.4 | -4.4 | -0.54 | 809.8 | 812.66 | 801.64 | 0 |
| 1734732000 | 809.8 | 0.17 | 0.02 | 809.63 | 810.53 | 804.36 | 0 |
| 1734645600 | 809.63 | -3.9 | -0.48 | 813.53 | 815.85 | 804.41 | 0 |
| 1734559200 | 813.53 | 0.33 | 0.04 | 813.2 | 815.37 | 811.23 | 0 |
| 1734472800 | 813.2 | -8.65 | -1.05 | 821.85 | 823.63 | 812.92 | 0 |
| 1734386400 | 821.85 | 2.95 | 0.36 | 818.9 | 823.13 | 817.41 | 0 |
| 1734127200 | 818.9 | -1.84 | -0.22 | 820.74 | 823 | 818.58 | 0 |
| 1734040800 | 820.74 | 6.04 | 0.74 | 814.7 | 821.34 | 811.97 | 0 |
| 1733954400 | 814.7 | 1.43 | 0.18 | 813.27 | 816.12 | 810.59 | 0 |
| 1733868000 | 813.27 | 0.74 | 0.09 | 812.53 | 814.86 | 809.63 | 0 |
| 1733781600 | 812.53 | 6.7 | 0.83 | 805.83 | 815.22 | 805.5 | 0 |
| 1733522400 | 805.83 | -1.46 | -0.18 | 807.29 | 810.13 | 805.61 | 0 |
| 1733436000 | 807.29 | 3.6 | 0.45 | 803.69 | 807.29 | 801.64 | 0 |
| 1733349600 | 803.69 | 0.16 | 0.02 | 803.53 | 805.66 | 801.82 | 0 |
| 1733263200 | 803.53 | -1.34 | -0.17 | 804.87 | 808 | 802.26 | 0 |
| 1733176800 | 804.87 | 7.83 | 0.98 | 797.04 | 805.03 | 795.91 | 0 |
| 1732917600 | 797.04 | -0.49 | -0.06 | 798.51 | 801.18 | 795.36 | 0 |
| 1732744800 | 797.53 | 2.55 | 0.32 | 794.98 | 800.73 | 792.74 | 0 |
| 1732658400 | 794.98 | 1.18 | 0.15 | 793.8 | 796.77 | 792.93 | 0 |
| 1732572000 | 793.8 | -2.42 | -0.30 | 796.22 | 798.96 | 790.39 | 0 |
| 1732312800 | 796.22 | -3.48 | -0.44 | 799.7 | 802.09 | 793.32 | 0 |
| 1732226400 | 799.7 | 1.87 | 0.23 | 797.83 | 802.53 | 795.3 | 0 |
| 1732140000 | 797.83 | 3.39 | 0.43 | 794.44 | 802.58 | 793.19 | 0 |
| 1732053600 | 794.44 | 0.51 | 0.06 | 793.93 | 799.2 | 793.41 | 0 |
| 1731967200 | 793.93 | 1.89 | 0.24 | 792.04 | 796.3 | 789 | 0 |
| 1731708000 | 792.04 | 5.06 | 0.64 | 786.98 | 792.15 | 783.99 | 0 |
| 1731621600 | 786.98 | -9.7 | -1.22 | 796.68 | 797.19 | 786.16 | 0 |
| 1731535200 | 796.68 | 6.26 | 0.79 | 790.42 | 799.64 | 788.21 | 0 |
| 1731448800 | 790.42 | -3.81 | -0.48 | 794.23 | 796.48 | 789.53 | 0 |
| 1731362400 | 794.23 | 2.68 | 0.34 | 791.55 | 797.21 | 791.03 | 0 |
| 1731103200 | 791.55 | -5.6 | -0.70 | 797.15 | 798.33 | 789.16 | 0 |
| 1731016800 | 797.15 | -2.09 | -0.26 | 799.24 | 804.24 | 795.56 | 0 |
| 1730930400 | 799.24 | 6.77 | 0.85 | 792.47 | 807.6 | 785.46 | 0 |
| 1730844000 | 792.47 | -13.21 | -1.64 | 805.68 | 807.57 | 791.85 | 0 |
| 1730757600 | 805.68 | 10.13 | 1.27 | 795.55 | 808.33 | 791.46 | 0 |
| 1730494800 | 795.55 | 0 | 0.00 | 795.55 | 796.01 | 794.79 | 0 |
| 1730408400 | 795.55 | 0 | 0.00 | 795.55 | 796.23 | 795.49 | 0 |
| 1730322000 | 795.55 | -15.05 | -1.86 | 810.6 | 812.48 | 795.55 | 0 |
| 1730235600 | 810.6 | -7.76 | -0.95 | 818.36 | 820.54 | 808.64 | 0 |
| 1730149200 | 818.36 | -2.33 | -0.28 | 820.69 | 824.18 | 817.63 | 0 |
| 1729890000 | 820.69 | 3.54 | 0.43 | 817.15 | 823.44 | 816.2 | 0 |
| 1729803600 | 817.15 | 5.11 | 0.63 | 812.04 | 819.18 | 811.44 | 0 |
| 1729717200 | 812.04 | 1.33 | 0.16 | 810.71 | 816.62 | 809.71 | 0 |
| 1729630800 | 810.71 | 0.37 | 0.05 | 810.34 | 812.75 | 807.2 | 0 |
| 1729544400 | 810.34 | 3.03 | 0.38 | 807.31 | 810.85 | 804.7 | 0 |
| 1729285200 | 807.31 | 8.9 | 1.11 | 798.41 | 808.19 | 795.91 | 0 |
| 1729198800 | 798.41 | 3.46 | 0.44 | 794.95 | 800.02 | 792.49 | 0 |
| 1729112400 | 794.95 | -1.89 | -0.24 | 796.84 | 801.53 | 793.18 | 0 |
| 1729026000 | 796.84 | -1.52 | -0.19 | 798.36 | 798.88 | 792.12 | 0 |
| 1728939600 | 798.36 | -0.48 | -0.06 | 798.84 | 799.48 | 792.69 | 0 |
| 1728680400 | 798.84 | -0.88 | -0.11 | 799.72 | 800.17 | 795.33 | 0 |
| 1728594000 | 799.72 | 4.64 | 0.58 | 795.08 | 799.99 | 793 | 0 |
| 1728507600 | 795.08 | 5.91 | 0.75 | 789.17 | 796.22 | 788.18 | 0 |
| 1728421200 | 789.17 | 2.18 | 0.28 | 786.99 | 791.02 | 781.57 | 0 |
| 1728334800 | 786.99 | -0.39 | -0.05 | 787.38 | 792.38 | 782.36 | 0 |
