Hot Features
프리미엄
DJ Industrial Average NTR (DJINR)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 87113.8 | 1 | 1.66 | 85697.36 | 87197.63 | 85697.36 | 0 |
| 1741899600 | 85692.75 | -1 | -1.28 | 86820.73 | 86837.92 | 85374.37 | 0 |
| 1741813200 | 86799.95 | -173.2 | -0.20 | 86973.24 | 87571.84 | 86087.71 | 0 |
| 1741726800 | 86973.15 | -1 | -1.14 | 87977 | 87977 | 86433.35 | 0 |
| 1741640400 | 87977 | -1 | -2.05 | 89844.61 | 89844.61 | 87351.19 | 0 |
| 1741384800 | 89816.17 | 467.19 | 0.52 | 89348.98 | 90018.66 | 88504.99 | 0 |
| 1741298400 | 89348.98 | -897.11 | -0.99 | 90246.09 | 90246.09 | 88937.13 | 0 |
| 1741212000 | 90246.09 | 1 | 1.14 | 89227.08 | 90515.79 | 89012.97 | 0 |
| 1741125600 | 89227.08 | -1 | -1.55 | 90633.56 | 90633.56 | 88870.05 | 0 |
| 1741039200 | 90633.56 | -1 | -1.45 | 91996.43 | 92400.74 | 90064.51 | 0 |
| 1740780000 | 91969.71 | 1 | 1.43 | 90708.58 | 92033.07 | 90418.95 | 0 |
| 1740693600 | 90671.32 | -406.02 | -0.45 | 91077.34 | 92021.95 | 90645.66 | 0 |
| 1740607200 | 91077.34 | -394.3 | -0.43 | 91471.64 | 91981.44 | 90839.05 | 0 |
| 1740520800 | 91471.64 | 335.39 | 0.37 | 91136.25 | 91770.52 | 90769.65 | 0 |
| 1740434400 | 91136.25 | 69.6 | 0.08 | 91066.65 | 91635.19 | 90892.53 | 0 |
| 1740175200 | 91066.65 | -1 | -1.69 | 92636.49 | 92636.49 | 90902.68 | 0 |
| 1740088800 | 92636.49 | -938.02 | -1.00 | 93582 | 93582 | 92161.6 | 0 |
| 1740002400 | 93574.51 | 149.38 | 0.16 | 93425.13 | 93585.28 | 92916.11 | 0 |
| 1739916000 | 93425.13 | 32.7 | 0.04 | 93403.61 | 93520.89 | 92928.96 | 0 |
| 1739570400 | 93392.43 | -303.04 | -0.32 | 93738.93 | 93856.04 | 93293.69 | 0 |
| 1739484000 | 93695.47 | 718.51 | 0.77 | 92976.96 | 93813.88 | 92976.96 | 0 |
| 1739397600 | 92976.96 | -471.71 | -0.50 | 93448.67 | 93448.67 | 92423.58 | 0 |
| 1739311200 | 93448.67 | 263.58 | 0.28 | 93190.41 | 93546.56 | 92874.51 | 0 |
| 1739224800 | 93185.09 | 367.2 | 0.40 | 92835.2 | 93502.53 | 92831.99 | 0 |
| 1738965600 | 92817.89 | -930.69 | -0.99 | 93748.58 | 93977.94 | 92770.07 | 0 |
| 1738879200 | 93748.58 | -263.23 | -0.28 | 94011.81 | 94207.11 | 93328.25 | 0 |
| 1738792800 | 94011.81 | 664.63 | 0.71 | 93347.18 | 94039.87 | 92924.05 | 0 |
| 1738706400 | 93347.18 | 281 | 0.30 | 93066.18 | 93434.49 | 92870.52 | 0 |
| 1738620000 | 93066.18 | -257.17 | -0.28 | 93323.35 | 93427.18 | 91940.1 | 0 |
| 1738360800 | 93323.35 | -707.01 | -0.75 | 94030.36 | 94363.06 | 93246.72 | 0 |
| 1738274400 | 94030.36 | 353.25 | 0.38 | 93677.11 | 94295.61 | 93531.49 | 0 |
| 1738188000 | 93677.11 | -286.67 | -0.31 | 93963.78 | 94195.97 | 93398.62 | 0 |
| 1738101600 | 93963.78 | 286.54 | 0.31 | 93677.24 | 94227.76 | 93491.25 | 0 |
| 1738015200 | 93677.24 | 606.17 | 0.65 | 93071.07 | 93701.77 | 92358.2 | 0 |
| 1737756000 | 93071.07 | -285.94 | -0.31 | 93366.08 | 93366.08 | 92879.46 | 0 |
| 1737669600 | 93357.01 | 855.41 | 0.92 | 92501.6 | 93357.39 | 92501.6 | 0 |
| 1737583200 | 92501.6 | 274.27 | 0.30 | 92227.33 | 92609.69 | 92227.33 | 0 |
| 1737496800 | 92227.33 | 1 | 1.25 | 91100.51 | 92278.27 | 91100.51 | 0 |
| 1737151200 | 91087.8 | 701.05 | 0.78 | 90386.75 | 91434.15 | 90386.75 | 0 |
| 1737064800 | 90386.75 | -143.3 | -0.16 | 90530.05 | 90666.82 | 90237.28 | 0 |
| 1736978400 | 90530.05 | 1 | 1.65 | 89057.02 | 90742.49 | 89057.02 | 0 |
| 1736892000 | 89057.02 | 463.24 | 0.52 | 88593.78 | 89111.46 | 88301.64 | 0 |
| 1736805600 | 88593.78 | 751.25 | 0.86 | 87842.53 | 88632.44 | 87653.1 | 0 |
| 1736546400 | 87842.53 | -1 | -1.63 | 89301.81 | 89301.81 | 87714.46 | 0 |
| 1736373600 | 89295.7 | 223.75 | 0.25 | 89071.95 | 89335.1 | 88653.66 | 0 |
| 1736287200 | 89071.95 | -373.22 | -0.42 | 89445.17 | 89913.61 | 88765.51 | 0 |
| 1736200800 | 89445.17 | -42.28 | -0.05 | 89498.72 | 90301.14 | 89257.26 | 0 |
| 1735941600 | 89487.45 | 721.55 | 0.81 | 88992.5 | 89593.47 | 88872.08 | 0 |
| 1735855200 | 88765.9 | -318.18 | -0.36 | 89084.08 | 89834.18 | 88312.31 | 0 |
| 1735682400 | 89084.08 | -61.78 | -0.07 | 89145.86 | 89577.12 | 88827.4 | 0 |
| 1735596000 | 89145.86 | -876.26 | -0.97 | 90022.12 | 90022.12 | 88501.21 | 0 |
| 1735336800 | 90022.12 | -698.51 | -0.77 | 90720.63 | 90720.63 | 89539.62 | 0 |
| 1735250400 | 90720.63 | 60.24 | 0.07 | 90660.39 | 90820.49 | 90281.34 | 0 |
| 1735077600 | 90660.39 | 816.79 | 0.91 | 89843.6 | 90661.68 | 89777.39 | 0 |
| 1734991200 | 89843.6 | 139.65 | 0.16 | 89703.95 | 89946.93 | 89026.79 | 0 |
| 1734732000 | 89703.95 | 1 | 1.18 | 88661.13 | 90490.78 | 88251.67 | 0 |
| 1734645600 | 88661.13 | 32.17 | 0.04 | 88628.96 | 89583.68 | 88628.96 | 0 |
| 1734559200 | 88628.96 | -2 | -2.58 | 90980.4 | 91479.24 | 88579.92 | 0 |
| 1734472800 | 90976.8 | -560.25 | -0.61 | 91537.05 | 91537.05 | 90739.63 | 0 |
| 1734386400 | 91537.05 | -219.71 | -0.24 | 91768.56 | 92027.17 | 91472.94 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
