Hot Features
프리미엄
DJ Industrial Average TR (DJITR)
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 | 108451.4 | 348.61 | 0.32 | 108102.79 | 108591.54 | 107622.7 | 0 |
| 1732053600 | 108102.79 | -301.47 | -0.28 | 108404.26 | 108404.26 | 107287.13 | 0 |
| 1731967200 | 108404.26 | -78.74 | -0.07 | 108542.55 | 108688.9 | 108175.1 | 0 |
| 1731708000 | 108483 | -724.43 | -0.66 | 109246.48 | 109246.48 | 108248.01 | 0 |
| 1731621600 | 109207.43 | -517.54 | -0.47 | 109724.97 | 110022.55 | 109096.13 | 0 |
| 1731535200 | 109724.97 | 117.84 | 0.11 | 109607.13 | 110180.92 | 109408.7 | 0 |
| 1731448800 | 109607.13 | -918.93 | -0.83 | 110560.72 | 110841.69 | 109547.97 | 0 |
| 1731362400 | 110526.06 | 758.95 | 0.69 | 109767.11 | 111009.06 | 109767.11 | 0 |
| 1731103200 | 109767.11 | 651.71 | 0.60 | 109119.23 | 110187.07 | 109119.23 | 0 |
| 1731016800 | 109115.4 | -1.47 | -0.00 | 109116.87 | 109348.23 | 108899.33 | 0 |
| 1730930400 | 109116.87 | 3 | 3.57 | 105353.92 | 109235.64 | 105353.92 | 0 |
| 1730844000 | 105353.92 | 1 | 1.02 | 104287.73 | 105443.01 | 104221.78 | 0 |
| 1730757600 | 104287.73 | -642.76 | -0.61 | 104930.49 | 104930.49 | 103925.67 | 0 |
| 1730494800 | 104930.49 | 720.46 | 0.69 | 104210.03 | 105614.5 | 104210.03 | 0 |
| 1730408400 | 104210.03 | -943.4 | -0.90 | 105153.43 | 105153.43 | 104063.25 | 0 |
| 1730322000 | 105153.43 | -228.36 | -0.22 | 105381.79 | 105942.17 | 105153.43 | 0 |
| 1730235600 | 105381.79 | -385.55 | -0.36 | 105767.34 | 106027.59 | 105233.51 | 0 |
| 1730149200 | 105767.34 | 681.61 | 0.65 | 105085.73 | 105986.69 | 105085.73 | 0 |
| 1729890000 | 105085.73 | -648.66 | -0.61 | 105734.39 | 106280.55 | 104931.81 | 0 |
| 1729803600 | 105734.39 | -350.81 | -0.33 | 106085.2 | 106085.2 | 105279.12 | 0 |
| 1729717200 | 106085.2 | -1 | -0.96 | 107108.11 | 107108.11 | 105532.64 | 0 |
| 1729630800 | 107108.11 | -16.72 | -0.02 | 107124.83 | 107396.23 | 106596.45 | 0 |
| 1729544400 | 107124.83 | -835.85 | -0.77 | 107983.79 | 108064.68 | 106991.21 | 0 |
| 1729285200 | 107960.68 | 108.43 | 0.10 | 107868.75 | 108082.45 | 107363.14 | 0 |
| 1729198800 | 107852.25 | 402.45 | 0.37 | 107449.8 | 107976.13 | 107449.8 | 0 |
| 1729112400 | 107449.8 | 841.3 | 0.79 | 106608.5 | 107506.8 | 106521.66 | 0 |
| 1729026000 | 106608.5 | -810.16 | -0.75 | 107418.66 | 107418.66 | 106515.6 | 0 |
| 1728939600 | 107418.66 | 502.25 | 0.47 | 106916.41 | 107601.04 | 106525.5 | 0 |
| 1728680400 | 106916.41 | 1 | 0.97 | 105894.37 | 107005.48 | 105894.37 | 0 |
| 1728594000 | 105894.37 | -133.25 | -0.13 | 106038.72 | 106038.72 | 105544.88 | 0 |
| 1728507600 | 106027.62 | 1 | 1.03 | 104951.13 | 106150.91 | 104744.75 | 0 |
| 1728421200 | 104951.13 | 314.59 | 0.30 | 104636.54 | 105071.03 | 104438.21 | 0 |
| 1728334800 | 104636.54 | -993.91 | -0.94 | 105630.45 | 105630.45 | 104331.01 | 0 |
| 1728075600 | 105630.45 | 882.56 | 0.84 | 104779.83 | 105651.14 | 104686.24 | 0 |
| 1727989200 | 104747.89 | -461.1 | -0.44 | 105208.99 | 105208.99 | 104340.42 | 0 |
| 1727902800 | 105208.99 | 105.15 | 0.10 | 105110.39 | 105364.92 | 104641.21 | 0 |
| 1727816400 | 105103.84 | -431.75 | -0.41 | 105535.59 | 105535.59 | 104576.93 | 0 |
| 1727730000 | 105535.59 | 42.75 | 0.04 | 105492.84 | 105577.87 | 104537.29 | 0 |
| 1727470800 | 105492.84 | 343.8 | 0.33 | 105149.04 | 106275.86 | 105149.04 | 0 |
| 1727384400 | 105149.04 | 649.1 | 0.62 | 104499.94 | 105271.31 | 104499.94 | 0 |
| 1727298000 | 104499.94 | -731.65 | -0.70 | 105231.59 | 105459.53 | 104367.76 | 0 |
| 1727211600 | 105231.59 | 208.34 | 0.20 | 105023.25 | 105413.2 | 104854.15 | 0 |
| 1727125200 | 105023.25 | 152.81 | 0.15 | 104870.44 | 105157.7 | 104746.69 | 0 |
| 1726866000 | 104870.44 | 95.17 | 0.09 | 104775.27 | 105055.92 | 104378.28 | 0 |
| 1726779600 | 104775.27 | 1 | 1.26 | 103473.63 | 105113.11 | 103473.63 | 0 |
| 1726693200 | 103473.63 | -250.42 | -0.24 | 103730.6 | 104667.45 | 103338.76 | 0 |
| 1726606800 | 103724.05 | -39.64 | -0.04 | 103763.69 | 104292 | 103392.23 | 0 |
| 1726520400 | 103763.69 | 615.86 | 0.60 | 103194.81 | 104040.25 | 103194.81 | 0 |
| 1726261200 | 103147.83 | 748 | 0.73 | 102407.77 | 103496.75 | 102407.77 | 0 |
| 1726174800 | 102399.83 | 585.69 | 0.58 | 101814.14 | 102418.73 | 101328.02 | 0 |
| 1726088400 | 101814.14 | 310.86 | 0.31 | 101503.28 | 101917.53 | 99657.4 | 0 |
| 1726002000 | 101503.28 | -213.59 | -0.21 | 101734.05 | 101929.24 | 100712.53 | 0 |
| 1725915600 | 101716.87 | 1 | 1.20 | 100510.65 | 102141.33 | 100510.65 | 0 |
| 1725656400 | 100510.65 | -1 | -1.01 | 101532.91 | 102164.79 | 100393.58 | 0 |
| 1725570000 | 101532.91 | -546.15 | -0.54 | 102079.06 | 102347.06 | 100944.18 | 0 |
| 1725483600 | 102079.06 | 94.76 | 0.09 | 101984.3 | 102569.42 | 101746.98 | 0 |
| 1725397200 | 101984.3 | -1 | -1.47 | 103543.68 | 103543.68 | 101589.91 | 0 |
| 1725051600 | 103510.3 | 628.06 | 0.61 | 102942.74 | 103556.95 | 102471.81 | 0 |
| 1724965200 | 102882.24 | 642.96 | 0.63 | 102276.06 | 103484.93 | 102273.68 | 0 |
| 1724878800 | 102239.28 | -395.81 | -0.39 | 102635.09 | 102882.45 | 101624.65 | 0 |
| 1724792400 | 102635.09 | 45.11 | 0.04 | 102610.25 | 102681.3 | 102284.14 | 0 |
| 1724706000 | 102589.98 | 174.19 | 0.17 | 102427.23 | 103036.56 | 102344.47 | 0 |
| 1724446800 | 102415.79 | 1 | 1.14 | 101265.9 | 102494.91 | 101265.9 | 0 |
| 1724360400 | 101265.9 | -442.01 | -0.43 | 101707.91 | 102045.18 | 100947.54 | 0 |
| 1724274000 | 101707.91 | 138.08 | 0.14 | 101569.83 | 101915.7 | 101336.23 | 0 |
