Hot Features
프리미엄
DJ Composite Average (DJC)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 13907.67 | -119.51 | -0.85 | 14062.53 | 14063.68 | 13890.24 | 980302160 |
| 1738274400 | 14027.18 | 45.4 | 0.32 | 13925.39 | 14062 | 13925.39 | 961915129 |
| 1738188000 | 13981.78 | -37.72 | -0.27 | 14014.89 | 14082.61 | 13951.77 | 869253650 |
| 1738101600 | 14019.5 | -14.58 | -0.10 | 14031.54 | 14063.54 | 13978.95 | 1108746349 |
| 1738015200 | 14034.08 | 70.99 | 0.51 | 13862.65 | 14038.02 | 13835.13 | 1473028261 |
| 1737756000 | 13963.09 | -26.07 | -0.19 | 13976.2 | 13999.08 | 13933.41 | 718367385 |
| 1737669600 | 13989.16 | 102.14 | 0.74 | 13884.73 | 14003.25 | 13884.73 | 697647505 |
| 1737583200 | 13887.02 | -33.78 | -0.24 | 13952.95 | 13962.5 | 13878.02 | 811690487 |
| 1737496800 | 13920.8 | 183.45 | 1.34 | 13760.75 | 13924.76 | 13760.75 | 775172874 |
| 1737151200 | 13737.35 | 38.08 | 0.28 | 13727.36 | 13789.85 | 13721.52 | 733345246 |
| 1737064800 | 13699.27 | 54.78 | 0.40 | 13658.61 | 13719.94 | 13612.74 | 678926237 |
| 1736978400 | 13644.49 | 190.17 | 1.41 | 13572.67 | 13693.92 | 13572.67 | 646549036 |
| 1736892000 | 13454.32 | 110.12 | 0.83 | 13373.83 | 13458.79 | 13340.94 | 625151926 |
| 1736805600 | 13344.2 | 88.26 | 0.67 | 13236.12 | 13349.16 | 13210.2 | 699181841 |
| 1736546400 | 13255.94 | -203.97 | -1.52 | 13440.31 | 13440.31 | 13230.26 | 793367406 |
| 1736373600 | 13459.91 | 29.2 | 0.22 | 13413.51 | 13464.82 | 13339.72 | 623544884 |
| 1736287200 | 13430.71 | -31.86 | -0.24 | 13493.55 | 13531.08 | 13379.2 | 787194859 |
| 1736200800 | 13462.57 | -21.34 | -0.16 | 13510.27 | 13593.43 | 13437.71 | 731934296 |
| 1735941600 | 13483.91 | 125.13 | 0.94 | 13399.36 | 13501.29 | 13371.94 | 604997643 |
| 1735855200 | 13358.78 | -32.93 | -0.25 | 13433.85 | 13503.1 | 13293.16 | 587804502 |
| 1735682400 | 13391.71 | -5.38 | -0.04 | 13415.2 | 13463.66 | 13355.83 | 455009228 |
| 1735596000 | 13397.09 | -119.7 | -0.89 | 13475.66 | 13475.66 | 13292.56 | 499441036 |
| 1735336800 | 13516.79 | -89.83 | -0.66 | 13542.7 | 13594.23 | 13444.75 | 492197993 |
| 1735250400 | 13606.62 | 11.33 | 0.08 | 13556.24 | 13622.59 | 13534.4 | 349243494 |
| 1735077600 | 13595.29 | 112.45 | 0.83 | 13485.54 | 13595.42 | 13464.28 | 288411003 |
| 1734991200 | 13482.84 | 25.46 | 0.19 | 13442.09 | 13494.37 | 13355.91 | 573003223 |
| 1734732000 | 13457.38 | 132.47 | 0.99 | 13332.49 | 13571.71 | 13278.85 | 1425325696 |
| 1734645600 | 13324.91 | -3.52 | -0.03 | 13369.32 | 13474.5 | 13323.12 | 737447033 |
| 1734559200 | 13328.43 | -361.41 | -2.64 | 13692.4 | 13746.22 | 13321.41 | 823354441 |
| 1734472800 | 13689.84 | -95.61 | -0.69 | 13754.02 | 13754.02 | 13650.57 | 756034334 |
| 1734386400 | 13785.45 | -60.85 | -0.44 | 13843.18 | 13870.74 | 13773.93 | 734232324 |
| 1734127200 | 13846.3 | -41.43 | -0.30 | 13892.71 | 13915.61 | 13843.19 | 608532994 |
| 1734040800 | 13887.73 | -50.42 | -0.36 | 13950.68 | 13960.55 | 13886.09 | 554477466 |
| 1733954400 | 13938.15 | -49.97 | -0.36 | 14008.14 | 14040.05 | 13933.48 | 714193690 |
| 1733868000 | 13988.12 | -21.76 | -0.16 | 13997 | 14045.95 | 13935.87 | 644125269 |
| 1733781600 | 14009.88 | -88.07 | -0.62 | 14097.42 | 14118.56 | 14005.6 | 664469311 |
| 1733522400 | 14097.95 | -63.45 | -0.45 | 14188.96 | 14220.22 | 14080.27 | 642979434 |
| 1733436000 | 14161.4 | -83.97 | -0.59 | 14260.26 | 14268.98 | 14157.51 | 749896303 |
| 1733349600 | 14245.37 | 55.93 | 0.39 | 14237.18 | 14260.54 | 14169.96 | 693298775 |
| 1733263200 | 14189.44 | -101.29 | -0.71 | 14290.9 | 14321.13 | 14177.46 | 559939729 |
| 1733176800 | 14290.73 | -76.8 | -0.53 | 14374.21 | 14393.48 | 14261.9 | 569118057 |
| 1732917600 | 14367.53 | 39.79 | 0.28 | 14336.03 | 14416.46 | 14336.03 | 383219761 |
| 1732744800 | 14327.74 | -46.22 | -0.32 | 14380.1 | 14426.78 | 14316.89 | 554557007 |
| 1732658400 | 14373.96 | 37.27 | 0.26 | 14312.47 | 14382.69 | 14250.16 | 610890817 |
| 1732572000 | 14336.69 | 163.22 | 1.15 | 14210.74 | 14367.62 | 14210.74 | 1018125537 |
| 1732312800 | 14173.47 | 110.27 | 0.78 | 14072.21 | 14182.47 | 14072.21 | 658001823 |
| 1732226400 | 14063.2 | 161.21 | 1.16 | 13943 | 14089.74 | 13890.66 | 859819076 |
| 1732140000 | 13901.99 | 25.48 | 0.18 | 13883.49 | 13913.52 | 13810.18 | 687843765 |
| 1732053600 | 13876.51 | -30.45 | -0.22 | 13850.65 | 13899.52 | 13762.76 | 639639380 |
| 1731967200 | 13906.96 | -10.89 | -0.08 | 13904.23 | 13960.42 | 13876.45 | 687498440 |
| 1731708000 | 13917.85 | -71.52 | -0.51 | 13953.58 | 13980.7 | 13884.23 | 826890538 |
| 1731621600 | 13989.37 | -75.56 | -0.54 | 14084.58 | 14102 | 13981.02 | 699373185 |
| 1731535200 | 14064.93 | 35.21 | 0.25 | 14027.11 | 14117.05 | 14017.63 | 652739642 |
| 1731448800 | 14029.72 | -131.72 | -0.93 | 14165.24 | 14171.88 | 14015.89 | 625162507 |
| 1731362400 | 14161.44 | 111.24 | 0.79 | 14071.41 | 14221.15 | 14071.41 | 602175571 |
| 1731103200 | 14050.2 | 113.92 | 0.82 | 13950.57 | 14097.41 | 13947.05 | 601189187 |
| 1731016800 | 13936.28 | -54.26 | -0.39 | 13990.99 | 14009.48 | 13930.97 | 628473329 |
| 1730930400 | 13990.54 | 470.69 | 3.48 | 13668.52 | 14005.64 | 13668.52 | 827082932 |
| 1730844000 | 13519.85 | 162.85 | 1.22 | 13370.41 | 13521.83 | 13354.96 | 415214949 |
| 1730757600 | 13357 | -77.06 | -0.57 | 13415.54 | 13431.7 | 13317.38 | 514195498 |
| 1730494800 | 13434.06 | 50.07 | 0.37 | 13418.45 | 13538.05 | 13418.45 | 736433900 |
