Hot Features
프리미엄
DJ US Select Home Construction (DJSHMB)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 18700.66 | 219.89 | 1.19 | 18436.05 | 18841.93 | 18436.05 | 0 |
| 1734645600 | 18480.77 | -505.33 | -2.66 | 18755.32 | 18873.22 | 18432.68 | 0 |
| 1734559200 | 18986.1 | -814.63 | -4.11 | 19843.25 | 19933.11 | 18973.32 | 0 |
| 1734472800 | 19800.73 | -185.6 | -0.93 | 19930.88 | 20054.6 | 19753.06 | 0 |
| 1734386400 | 19986.33 | -218.36 | -1.08 | 20185.37 | 20376.89 | 19961.72 | 0 |
| 1734127200 | 20204.69 | -316.85 | -1.54 | 20405.55 | 20432.41 | 20056.31 | 0 |
| 1734040800 | 20521.54 | -270.46 | -1.30 | 20682.32 | 20720.88 | 20483.96 | 0 |
| 1733954400 | 20792 | -165.82 | -0.79 | 21073.43 | 21120.89 | 20781.64 | 0 |
| 1733868000 | 20957.82 | -493.66 | -2.30 | 21125.55 | 21193.98 | 20824.92 | 0 |
| 1733781600 | 21451.48 | 169.61 | 0.80 | 21398.15 | 21487.05 | 21317.24 | 0 |
| 1733522400 | 21281.87 | 5.35 | 0.03 | 21491.56 | 21622.33 | 21213.57 | 0 |
| 1733436000 | 21276.52 | -266.72 | -1.24 | 21556.62 | 21594.69 | 21261.2 | 0 |
| 1733349600 | 21543.24 | -472.31 | -2.15 | 21829.85 | 21862.33 | 21473.88 | 0 |
| 1733263200 | 22015.55 | -22.68 | -0.10 | 22130.76 | 22155.98 | 21898.43 | 0 |
| 1733176800 | 22038.23 | -96.26 | -0.43 | 22109.63 | 22158.49 | 21864.07 | 0 |
| 1732917600 | 22134.49 | 29.7 | 0.13 | 22279.18 | 22377.18 | 22106.39 | 0 |
| 1732744800 | 22104.79 | -26.69 | -0.12 | 22318.44 | 22383.82 | 22089.51 | 0 |
| 1732658400 | 22131.48 | -452.53 | -2.00 | 22388.89 | 22391.19 | 21988.34 | 0 |
| 1732572000 | 22584.01 | 1 | 4.96 | 21819.29 | 22764.54 | 21819.29 | 0 |
| 1732312800 | 21517.08 | 341.21 | 1.61 | 21295.78 | 21526.36 | 21288.41 | 0 |
| 1732226400 | 21175.87 | 176.24 | 0.84 | 21078.2 | 21357.11 | 21031.84 | 0 |
| 1732140000 | 20999.63 | 29.69 | 0.14 | 20954.37 | 21032.96 | 20875.64 | 0 |
| 1732053600 | 20969.94 | -26.15 | -0.12 | 20871.99 | 21022.66 | 20669.96 | 0 |
| 1731967200 | 20996.09 | -37.77 | -0.18 | 20922.2 | 21133.61 | 20889.11 | 0 |
| 1731708000 | 21033.86 | -234.53 | -1.10 | 21191.46 | 21230.31 | 21009.93 | 0 |
| 1731621600 | 21268.39 | 147.74 | 0.70 | 21169.02 | 21488.22 | 21169.02 | 0 |
| 1731535200 | 21120.65 | 2.96 | 0.01 | 21325.23 | 21454.02 | 21094.29 | 0 |
| 1731448800 | 21117.69 | -600.34 | -2.76 | 21609.14 | 21635.32 | 21104.8 | 0 |
| 1731362400 | 21718.03 | 58.08 | 0.27 | 21790.92 | 21882.12 | 21685.11 | 0 |
| 1731103200 | 21659.95 | 200.88 | 0.94 | 21478.73 | 21760.94 | 21465.12 | 0 |
| 1731016800 | 21459.07 | 179.07 | 0.84 | 21270.15 | 21596.06 | 21270.15 | 0 |
| 1730930400 | 21280 | -455.3 | -2.09 | 21548.9 | 21548.9 | 20784.22 | 0 |
| 1730844000 | 21735.3 | 484.54 | 2.28 | 21128.46 | 21748.38 | 21123.05 | 0 |
| 1730757600 | 21250.76 | 296.32 | 1.41 | 21097.24 | 21638.39 | 21092.74 | 0 |
| 1730494800 | 20954.44 | 0.72 | 0.00 | 21183.48 | 21379.78 | 20932.06 | 0 |
| 1730408400 | 20953.72 | -99.73 | -0.47 | 20961.94 | 21076.37 | 20886.1 | 0 |
| 1730322000 | 21053.45 | 50.91 | 0.24 | 20960.09 | 21317.21 | 20901.85 | 0 |
| 1730235600 | 21002.54 | -631.19 | -2.92 | 20815.12 | 21011.64 | 20271.85 | 0 |
| 1730149200 | 21633.73 | 207.06 | 0.97 | 21615.43 | 21843.79 | 21533.08 | 0 |
| 1729890000 | 21426.67 | -329.54 | -1.51 | 21845.06 | 21847.9 | 21411.4 | 0 |
| 1729803600 | 21756.21 | 244.32 | 1.14 | 21639.27 | 21830.56 | 21568.1 | 0 |
| 1729717200 | 21511.89 | -77.17 | -0.36 | 21481.52 | 21694.43 | 21356.15 | 0 |
| 1729630800 | 21589.06 | -748.23 | -3.35 | 22133.7 | 22133.7 | 21589.06 | 0 |
| 1729544400 | 22337.29 | -790.53 | -3.42 | 23059.3 | 23065.07 | 22299.13 | 0 |
| 1729285200 | 23127.82 | 264.81 | 1.16 | 22962.27 | 23217.11 | 22874.13 | 0 |
| 1729198800 | 22863.01 | -184.5 | -0.80 | 23054.21 | 23054.88 | 22779.57 | 0 |
| 1729112400 | 23047.51 | 317.33 | 1.40 | 22891.25 | 23118.26 | 22891.25 | 0 |
| 1729026000 | 22730.18 | 155.63 | 0.69 | 22664.11 | 23032.16 | 22664.11 | 0 |
| 1728939600 | 22574.55 | 442.99 | 2.00 | 22160.19 | 22610.17 | 22122.07 | 0 |
| 1728680400 | 22131.56 | 123.76 | 0.56 | 22020.66 | 22267.52 | 22020.66 | 0 |
| 1728594000 | 22007.8 | -304.86 | -1.37 | 22059.59 | 22192.29 | 21927.52 | 0 |
| 1728507600 | 22312.66 | 51.64 | 0.23 | 22329.67 | 22393.72 | 22196.52 | 0 |
| 1728421200 | 22261.02 | 152.77 | 0.69 | 22179.5 | 22459.02 | 22054.94 | 0 |
| 1728334800 | 22108.25 | -14.8 | -0.07 | 21992.22 | 22119.23 | 21753.06 | 0 |
| 1728075600 | 22123.05 | -419.01 | -1.86 | 22628.62 | 22658.57 | 21862.8 | 0 |
| 1727989200 | 22542.06 | -73.88 | -0.33 | 22524.14 | 22630.94 | 22298.6 | 0 |
| 1727902800 | 22615.94 | -201.16 | -0.88 | 22662.02 | 22732.87 | 22416.13 | 0 |
| 1727816400 | 22817.1 | 69.37 | 0.30 | 22801.97 | 22900.38 | 22485.15 | 0 |
| 1727730000 | 22747.73 | 61.35 | 0.27 | 22607.5 | 22763.92 | 22460.74 | 0 |
| 1727470800 | 22686.38 | 339.12 | 1.52 | 22532.7 | 22916.14 | 22479.51 | 0 |
| 1727384400 | 22347.26 | 125.4 | 0.56 | 22383.74 | 22509.58 | 22280.62 | 0 |
| 1727298000 | 22221.86 | -384.35 | -1.70 | 22496.25 | 22496.25 | 22184.34 | 0 |
| 1727211600 | 22606.21 | -47.31 | -0.21 | 22653.01 | 22723.11 | 22464.72 | 0 |
| 1727125200 | 22653.52 | 214.35 | 0.96 | 22610.64 | 22756.73 | 22416.98 | 0 |
