Hot Features
프리미엄
DJ Global ExAustralia Select RESI AUD TR (DJGXARAT)
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 | 2535.02 | -0.88 | -0.03 | 2539.23 | 2548.03 | 2524.89 | 0 |
| 1732053600 | 2535.9 | 3.58 | 0.14 | 2531.07 | 2541.13 | 2516.59 | 0 |
| 1731967200 | 2532.32 | -9.03 | -0.36 | 2540.29 | 2543.23 | 2524.23 | 0 |
| 1731708000 | 2541.35 | 3.52 | 0.14 | 2536.48 | 2546.83 | 2527.14 | 0 |
| 1731621600 | 2537.83 | -7.33 | -0.29 | 2547.59 | 2557.16 | 2533.87 | 0 |
| 1731535200 | 2545.16 | 22.51 | 0.89 | 2526.17 | 2554.95 | 2516.48 | 0 |
| 1731448800 | 2522.65 | -18.38 | -0.72 | 2548.2199 | 2550.9699 | 2520.05 | 0 |
| 1731362400 | 2541.03 | -5.04 | -0.20 | 2545.77 | 2563.07 | 2540.77 | 0 |
| 1731103200 | 2546.07 | 63.96 | 2.58 | 2497.18 | 2554.96 | 2493.91 | 0 |
| 1731016800 | 2482.11 | -17.8 | -0.71 | 2477.79 | 2489.18 | 2464.9899 | 0 |
| 1730930400 | 2499.91 | -9.77 | -0.39 | 2532.51 | 2538.95 | 2472.67 | 0 |
| 1730844000 | 2509.68 | 6.49 | 0.26 | 2492.13 | 2510.26 | 2471.06 | 0 |
| 1730757600 | 2503.19 | 13.37 | 0.54 | 2482.7399 | 2503.58 | 2477.81 | 0 |
| 1730494800 | 2489.82 | -13.78 | -0.55 | 2511.13 | 2520.23 | 2488.65 | 0 |
| 1730408400 | 2503.6 | -44.62 | -1.75 | 2547.9699 | 2549.83 | 2502.56 | 0 |
| 1730322000 | 2548.2199 | -2.26 | -0.09 | 2548.2199 | 2559.63 | 2540.12 | 0 |
| 1730235600 | 2550.48 | 0.55 | 0.02 | 2556.05 | 2564.52 | 2545.79 | 0 |
| 1730149200 | 2549.93 | 17.46 | 0.69 | 2532.2399 | 2558.07 | 2531.41 | 0 |
| 1729890000 | 2532.4699 | -5.08 | -0.20 | 2541.7 | 2561 | 2531.14 | 0 |
| 1729803600 | 2537.55 | -6.21 | -0.24 | 2534.54 | 2550.51 | 2533.42 | 0 |
| 1729717200 | 2543.76 | 33.01 | 1.31 | 2515.17 | 2549.7199 | 2514.03 | 0 |
| 1729630800 | 2510.75 | -7.86 | -0.31 | 2505.3 | 2517.26 | 2495.63 | 0 |
| 1729544400 | 2518.61 | -31.55 | -1.24 | 2554.11 | 2555.14 | 2517.19 | 0 |
| 1729285200 | 2550.16 | 9.89 | 0.39 | 2534.07 | 2551.3 | 2530.8 | 0 |
| 1729198800 | 2540.27 | -25.28 | -0.99 | 2561.78 | 2561.79 | 2535.39 | 0 |
| 1729112400 | 2565.55 | 39.85 | 1.58 | 2529.2199 | 2569.39 | 2525.4 | 0 |
| 1729026000 | 2525.7 | 27.81 | 1.11 | 2502.69 | 2542.61 | 2496.94 | 0 |
| 1728939600 | 2497.89 | 18.52 | 0.75 | 2486.78 | 2502.94 | 2478.69 | 0 |
| 1728680400 | 2479.37 | 14.3 | 0.58 | 2465.98 | 2481.64 | 2462.96 | 0 |
| 1728594000 | 2465.07 | -23.74 | -0.95 | 2481.86 | 2489.57 | 2460.59 | 0 |
| 1728507600 | 2488.81 | 14.87 | 0.60 | 2482.48 | 2488.86 | 2476.19 | 0 |
| 1728421200 | 2473.94 | -2.86 | -0.12 | 2484.9 | 2490.53 | 2470.35 | 0 |
| 1728334800 | 2476.8 | -6.55 | -0.26 | 2480.59 | 2486.4899 | 2466.04 | 0 |
| 1728075600 | 2483.35 | 7.44 | 0.30 | 2477.76 | 2490.76 | 2463.81 | 0 |
| 1727989200 | 2475.91 | -2.56 | -0.10 | 2485.64 | 2493.88 | 2467.65 | 0 |
| 1727902800 | 2478.4699 | -16.57 | -0.66 | 2488.76 | 2490.86 | 2467.44 | 0 |
| 1727816400 | 2495.04 | -1.96 | -0.08 | 2500.04 | 2507.63 | 2486.25 | 0 |
| 1727730000 | 2497 | -3.38 | -0.14 | 2485.88 | 2498 | 2468.68 | 0 |
| 1727470800 | 2500.38 | 8.65 | 0.35 | 2504.98 | 2506.94 | 2489.15 | 0 |
| 1727384400 | 2491.73 | -37.37 | -1.48 | 2520.53 | 2522.25 | 2487.54 | 0 |
| 1727298000 | 2529.1 | 12.87 | 0.51 | 2520.56 | 2534.9699 | 2517.61 | 0 |
| 1727211600 | 2516.23 | -19.81 | -0.78 | 2540.33 | 2541.23 | 2511.95 | 0 |
| 1727125200 | 2536.04 | 12.11 | 0.48 | 2523.06 | 2536.16 | 2512.09 | 0 |
| 1726866000 | 2523.93 | -13.32 | -0.52 | 2530.62 | 2536.87 | 2518.73 | 0 |
| 1726779600 | 2537.25 | -10.46 | -0.41 | 2534.23 | 2551 | 2525.59 | 0 |
| 1726693200 | 2547.71 | -6.76 | -0.26 | 2546.78 | 2565.71 | 2538.54 | 0 |
| 1726606800 | 2554.4699 | -22.08 | -0.86 | 2575.04 | 2580.88 | 2551.1 | 0 |
| 1726520400 | 2576.55 | -11.44 | -0.44 | 2587.3 | 2587.68 | 2573.39 | 0 |
| 1726261200 | 2587.9899 | 30.64 | 1.20 | 2565.2 | 2588.96 | 2564.07 | 0 |
| 1726174800 | 2557.35 | -0.46 | -0.02 | 2555.4699 | 2568.02 | 2546.15 | 0 |
| 1726088400 | 2557.81 | -14.7 | -0.57 | 2564.44 | 2574.08 | 2539.66 | 0 |
| 1726002000 | 2572.51 | 38.34 | 1.51 | 2536.05 | 2572.62 | 2532.87 | 0 |
| 1725915600 | 2534.17 | 16.92 | 0.67 | 2515.4899 | 2540.12 | 2511.85 | 0 |
| 1725656400 | 2517.25 | 24.86 | 1.00 | 2497.64 | 2517.34 | 2487.28 | 0 |
| 1725570000 | 2492.39 | -4.95 | -0.20 | 2504.13 | 2517.62 | 2491.36 | 0 |
| 1725483600 | 2497.34 | -1.31 | -0.05 | 2494.93 | 2508.86 | 2488.68 | 0 |
| 1725397200 | 2498.65 | 15.24 | 0.61 | 2489.62 | 2503.44 | 2476.61 | 0 |
| 1725051600 | 2483.41 | 32.89 | 1.34 | 2450.03 | 2484.55 | 2447.38 | 0 |
| 1724965200 | 2450.52 | -17.05 | -0.69 | 2459.21 | 2462.1 | 2444.05 | 0 |
| 1724878800 | 2467.57 | -4.88 | -0.20 | 2469.11 | 2479.2 | 2462.29 | 0 |
| 1724792400 | 2472.45 | -0.72 | -0.03 | 2472.75 | 2475.9 | 2459.61 | 0 |
| 1724706000 | 2473.17 | 14.54 | 0.59 | 2473.39 | 2483.27 | 2467.77 | 0 |
| 1724446800 | 2458.63 | 8.97 | 0.37 | 2446.21 | 2465.06 | 2441.57 | 0 |
| 1724360400 | 2449.66 | 23.71 | 0.98 | 2428.32 | 2449.9699 | 2425.27 | 0 |
| 1724274000 | 2425.95 | 11.11 | 0.46 | 2414.75 | 2428.2 | 2408.77 | 0 |
