Hot Features
프리미엄
DJ China Offshore 50 (DJCHOS50)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 4175.46 | 14.24 | 0.34 | 4173.89 | 4179.9 | 4163.03 | 0 |
| 1732053600 | 4161.22 | 0.42 | 0.01 | 4172.17 | 4172.4799 | 4151.29 | 0 |
| 1731967200 | 4160.8 | 58.33 | 1.42 | 4134.14 | 4162.86 | 4133.9399 | 0 |
| 1731708000 | 4102.47 | 4.76 | 0.12 | 4095.53 | 4108.58 | 4085.44 | 0 |
| 1731621600 | 4097.71 | -73.65 | -1.77 | 4118.21 | 4118.35 | 4085.55 | 0 |
| 1731535200 | 4171.36 | -10.5 | -0.25 | 4184.37 | 4196.84 | 4163.65 | 0 |
| 1731448800 | 4181.86 | -146.43 | -3.38 | 4246.32 | 4246.42 | 4170.39 | 0 |
| 1731362400 | 4328.29 | -42.34 | -0.97 | 4317.09 | 4338.51 | 4316.09 | 0 |
| 1731103200 | 4370.63 | -133.73 | -2.97 | 4461.67 | 4462.07 | 4363.36 | 0 |
| 1731016800 | 4504.36 | 142.91 | 3.28 | 4442.43 | 4517.71 | 4441.99 | 0 |
| 1730930400 | 4361.45 | -100.78 | -2.26 | 4393.24 | 4393.24 | 4322.13 | 0 |
| 1730844000 | 4462.2299 | 91.74 | 2.10 | 4446.04 | 4488.55 | 4445.82 | 0 |
| 1730757600 | 4370.49 | 24.77 | 0.57 | 4356.87 | 4399.17 | 4355.9 | 0 |
| 1730494800 | 4345.72 | 47.19 | 1.10 | 4341.8 | 4359.55 | 4341.8 | 0 |
| 1730408400 | 4298.53 | -34.04 | -0.79 | 4328.1899 | 4333.2 | 4280.95 | 0 |
| 1730322000 | 4332.57 | -76.64 | -1.74 | 4358.89 | 4362.18 | 4312.78 | 0 |
| 1730235600 | 4409.21 | -2.79 | -0.06 | 4415.91 | 4438.5 | 4406.86 | 0 |
| 1730149200 | 4412 | 41.89 | 0.96 | 4368.9799 | 4427.53 | 4359.24 | 0 |
| 1729890000 | 4370.11 | 20.76 | 0.48 | 4353.83 | 4390.55 | 4351.58 | 0 |
| 1729803600 | 4349.35 | -62.52 | -1.42 | 4369.99 | 4373.37 | 4339.18 | 0 |
| 1729717200 | 4411.87 | 26.3 | 0.60 | 4442.3 | 4448.55 | 4405.28 | 0 |
| 1729630800 | 4385.57 | 26.82 | 0.62 | 4372.43 | 4415.38 | 4366.12 | 0 |
| 1729544400 | 4358.75 | -62.59 | -1.42 | 4375.42 | 4379.52 | 4348.88 | 0 |
| 1729285200 | 4421.34 | 169.83 | 3.99 | 4370.15 | 4451.11 | 4367.14 | 0 |
| 1729198800 | 4251.51 | -89.81 | -2.07 | 4300.34 | 4308.05 | 4243.76 | 0 |
| 1729112400 | 4341.32 | 12.53 | 0.29 | 4346.9799 | 4363.64 | 4333.91 | 0 |
| 1729026000 | 4328.79 | -212.65 | -4.68 | 4405.25 | 4429.81 | 4325.2299 | 0 |
| 1728939600 | 4541.4399 | -70.93 | -1.54 | 4586.89 | 4594.1899 | 4538.76 | 0 |
| 1728680400 | 4612.37 | 20.28 | 0.44 | 4591.39 | 4622.45 | 4555.88 | 0 |
| 1728594000 | 4592.09 | 108.46 | 2.42 | 4573.4799 | 4612.21 | 4563.28 | 0 |
| 1728507600 | 4483.63 | -69.83 | -1.53 | 4496.27 | 4518.47 | 4448.2299 | 0 |
| 1728421200 | 4553.46 | -447.5 | -8.95 | 4715.99 | 4721.58 | 4531.36 | 0 |
| 1728334800 | 5000.96 | 69.21 | 1.40 | 4983.49 | 5019.25 | 4939.32 | 0 |
| 1728075600 | 4931.75 | 127.29 | 2.65 | 4878.11 | 4938.2 | 4871.26 | 0 |
| 1727989200 | 4804.46 | -49.01 | -1.01 | 4837.1899 | 4847.33 | 4764.76 | 0 |
| 1727902800 | 4853.47 | 292.56 | 6.41 | 4760.62 | 4872.89 | 4748.12 | 0 |
| 1727816400 | 4560.91 | 110.66 | 2.49 | 4450 | 4561.03 | 4450 | 0 |
| 1727730000 | 4450.25 | 38.21 | 0.87 | 4464.85 | 4556.2299 | 4444.53 | 0 |
| 1727470800 | 4412.04 | 129.16 | 3.02 | 4337 | 4428.43 | 4330.82 | 0 |
| 1727384400 | 4282.88 | 287.37 | 7.19 | 4109.74 | 4293.3 | 4101.52 | 0 |
| 1727298000 | 3995.51 | 4.65 | 0.12 | 4017.57 | 4021.17 | 3973.29 | 0 |
| 1727211600 | 3990.86 | 245.61 | 6.56 | 3859.75 | 3993.65 | 3855.13 | 0 |
| 1727125200 | 3745.25 | 34.86 | 0.94 | 3711.36 | 3758.73 | 3709.63 | 0 |
| 1726866000 | 3710.39 | 24.1 | 0.65 | 3710.02 | 3727.92 | 3707.11 | 0 |
| 1726779600 | 3686.29 | 92.58 | 2.58 | 3636.53 | 3688.19 | 3633.18 | 0 |
| 1726693200 | 3593.71 | -7.35 | -0.20 | 3601.35 | 3605.7 | 3590.61 | 0 |
| 1726606800 | 3601.06 | 51.34 | 1.45 | 3580.85 | 3616.78 | 3578.51 | 0 |
| 1726520400 | 3549.72 | 11.59 | 0.33 | 3548.46 | 3552.62 | 3541.12 | 0 |
| 1726261200 | 3538.13 | 16.49 | 0.47 | 3547.5 | 3548.23 | 3523.95 | 0 |
| 1726174800 | 3521.64 | 11.1 | 0.32 | 3529.12 | 3530.68 | 3514.93 | 0 |
| 1726088400 | 3510.54 | 8.02 | 0.23 | 3487.27 | 3511.56 | 3486.11 | 0 |
| 1726002000 | 3502.52 | 10.75 | 0.31 | 3491.84 | 3513.33 | 3488.87 | 0 |
| 1725915600 | 3491.77 | -31.69 | -0.90 | 3479.99 | 3496.28 | 3472.66 | 0 |
| 1725656400 | 3523.46 | -11.09 | -0.31 | 3534.49 | 3537.59 | 3521.15 | 0 |
| 1725570000 | 3534.55 | -3.77 | -0.11 | 3525.03 | 3543.37 | 3523.77 | 0 |
| 1725483600 | 3538.32 | -33.17 | -0.93 | 3547.4 | 3559.09 | 3536.93 | 0 |
| 1725397200 | 3571.49 | -49.47 | -1.37 | 3577.52 | 3579.69 | 3557.12 | 0 |
| 1725051600 | 3620.96 | 42.31 | 1.18 | 3605.99 | 3639.35 | 3597.52 | 0 |
| 1724965200 | 3578.65 | 42.97 | 1.22 | 3547.23 | 3583.83 | 3542.14 | 0 |
| 1724878800 | 3535.68 | -81.33 | -2.25 | 3582.51 | 3584.69 | 3531.96 | 0 |
| 1724792400 | 3617.01 | 15.66 | 0.43 | 3613.32 | 3642.17 | 3611.37 | 0 |
| 1724706000 | 3601.35 | -96.88 | -2.62 | 3722.32 | 3723.34 | 3582.42 | 0 |
| 1724446800 | 3698.23 | -6.39 | -0.17 | 3705.7 | 3710.76 | 3688.89 | 0 |
| 1724360400 | 3704.62 | 10.3 | 0.28 | 3722.02 | 3725.79 | 3692.61 | 0 |
| 1724274000 | 3694.32 | 8.86 | 0.24 | 3664.29 | 3699.45 | 3662.98 | 0 |
