Hot Features
프리미엄
DJ US Select Insurance (DJSINS)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 15026.35 | 27.91 | 0.19 | 15034.71 | 15069.83 | 14907.76 | 0 |
| 1732053600 | 14998.44 | -151.79 | -1.00 | 15001.44 | 15050.77 | 14902.29 | 0 |
| 1731967200 | 15150.23 | 62.68 | 0.42 | 15079.9 | 15166.24 | 15039.89 | 0 |
| 1731708000 | 15087.55 | 75.33 | 0.50 | 15055.8 | 15182.38 | 14995.2 | 0 |
| 1731621600 | 15012.22 | -27.38 | -0.18 | 15065.71 | 15084.67 | 14931.84 | 0 |
| 1731535200 | 15039.6 | -22.04 | -0.15 | 15060.09 | 15127.17 | 15031.87 | 0 |
| 1731448800 | 15061.64 | 56.3 | 0.38 | 14998.45 | 15119.44 | 14983.83 | 0 |
| 1731362400 | 15005.34 | 78.29 | 0.52 | 15035.15 | 15152 | 14997.23 | 0 |
| 1731103200 | 14927.05 | 192.78 | 1.31 | 14868.57 | 14977.78 | 14791.41 | 0 |
| 1731016800 | 14734.27 | -184.04 | -1.23 | 14875.66 | 14891.09 | 14708.46 | 0 |
| 1730930400 | 14918.31 | 599.17 | 4.18 | 14897.62 | 14957.05 | 14738.3 | 0 |
| 1730844000 | 14319.14 | 146.67 | 1.03 | 14150.29 | 14321.35 | 14129.29 | 0 |
| 1730757600 | 14172.47 | -66.22 | -0.47 | 14256.14 | 14272.37 | 14126.25 | 0 |
| 1730494800 | 14238.69 | -95.09 | -0.66 | 14359.81 | 14465.99 | 14232.52 | 0 |
| 1730408400 | 14333.78 | -260.43 | -1.78 | 14522.15 | 14530.83 | 14333.78 | 0 |
| 1730322000 | 14594.21 | 68.07 | 0.47 | 14569.77 | 14675.4 | 14549.31 | 0 |
| 1730235600 | 14526.14 | -110.31 | -0.75 | 14610.79 | 14658.99 | 14524.8 | 0 |
| 1730149200 | 14636.45 | 108.52 | 0.75 | 14618.05 | 14691.28 | 14608.07 | 0 |
| 1729890000 | 14527.93 | -312.75 | -2.11 | 14848.8 | 14848.8 | 14493.53 | 0 |
| 1729803600 | 14840.68 | 4.26 | 0.03 | 14891.93 | 14920.12 | 14804.18 | 0 |
| 1729717200 | 14836.42 | -50.79 | -0.34 | 14867.47 | 14871.48 | 14771.65 | 0 |
| 1729630800 | 14887.21 | -88.95 | -0.59 | 14912.45 | 14939.59 | 14739.24 | 0 |
| 1729544400 | 14976.16 | -153.52 | -1.01 | 15121.08 | 15151.05 | 14951.26 | 0 |
| 1729285200 | 15129.68 | -36.28 | -0.24 | 15196.17 | 15196.62 | 15065.45 | 0 |
| 1729198800 | 15165.96 | 179.49 | 1.20 | 15091.2 | 15212.09 | 15080.68 | 0 |
| 1729112400 | 14986.47 | 135.65 | 0.91 | 14869.4 | 15005.87 | 14861.28 | 0 |
| 1729026000 | 14850.82 | -10.67 | -0.07 | 14910.86 | 15042.77 | 14847.93 | 0 |
| 1728939600 | 14861.49 | 53.28 | 0.36 | 14824.08 | 14893.17 | 14713.55 | 0 |
| 1728680400 | 14808.21 | 168.89 | 1.15 | 14701.66 | 14844.36 | 14701.66 | 0 |
| 1728594000 | 14639.32 | 17.03 | 0.12 | 14804.29 | 14839.42 | 14587.24 | 0 |
| 1728507600 | 14622.29 | 135.24 | 0.93 | 14443.81 | 14687.21 | 14425.13 | 0 |
| 1728421200 | 14487.05 | 148.37 | 1.03 | 14394.69 | 14529.1 | 14393.38 | 0 |
| 1728334800 | 14338.68 | -535.13 | -3.60 | 14837.1 | 14847.97 | 14261.49 | 0 |
| 1728075600 | 14873.81 | 271.8 | 1.86 | 14638.27 | 14893.82 | 14623.48 | 0 |
| 1727989200 | 14602.01 | -98.51 | -0.67 | 14677.94 | 14694.78 | 14531.36 | 0 |
| 1727902800 | 14700.52 | 3.26 | 0.02 | 14690.07 | 14766.92 | 14654.69 | 0 |
| 1727816400 | 14697.26 | 28.2 | 0.19 | 14632.08 | 14763.64 | 14570.5 | 0 |
| 1727730000 | 14669.06 | 41.74 | 0.29 | 14634 | 14675.48 | 14470.15 | 0 |
| 1727470800 | 14627.32 | 8.9 | 0.06 | 14628.92 | 14716.76 | 14588.88 | 0 |
| 1727384400 | 14618.42 | -17.27 | -0.12 | 14625.61 | 14705.63 | 14579.43 | 0 |
| 1727298000 | 14635.69 | -21.19 | -0.14 | 14718.4 | 14733.17 | 14617.63 | 0 |
| 1727211600 | 14656.88 | -94.14 | -0.64 | 14730.94 | 14735.02 | 14625.32 | 0 |
| 1727125200 | 14751.02 | 71.01 | 0.48 | 14712.54 | 14769.81 | 14690.05 | 0 |
| 1726866000 | 14680.01 | 23.95 | 0.16 | 14635.51 | 14726.12 | 14595.64 | 0 |
| 1726779600 | 14656.06 | 7.9 | 0.05 | 14710.51 | 14736.96 | 14531.35 | 0 |
| 1726693200 | 14648.16 | -8.48 | -0.06 | 14673.32 | 14758.94 | 14606.69 | 0 |
| 1726606800 | 14656.64 | 24.36 | 0.17 | 14638.08 | 14695.96 | 14593.27 | 0 |
| 1726520400 | 14632.28 | 134.16 | 0.93 | 14587.59 | 14700.31 | 14566.14 | 0 |
| 1726261200 | 14498.12 | 161.49 | 1.13 | 14454.31 | 14513.46 | 14370.48 | 0 |
| 1726174800 | 14336.63 | 130.12 | 0.92 | 14203.06 | 14341.29 | 14163.99 | 0 |
| 1726088400 | 14206.51 | -153.33 | -1.07 | 14319.12 | 14331.23 | 14043.22 | 0 |
| 1726002000 | 14359.84 | -100.3 | -0.69 | 14497.44 | 14535.86 | 14306.97 | 0 |
| 1725915600 | 14460.14 | 170.72 | 1.19 | 14364.07 | 14527.99 | 14288.08 | 0 |
| 1725656400 | 14289.42 | -136.88 | -0.95 | 14432.79 | 14515.63 | 14263.53 | 0 |
| 1725570000 | 14426.3 | -194.57 | -1.33 | 14671.31 | 14679.08 | 14325.88 | 0 |
| 1725483600 | 14620.87 | 73.09 | 0.50 | 14611.69 | 14693.62 | 14528.23 | 0 |
| 1725397200 | 14547.78 | -29.27 | -0.20 | 14535.99 | 14644.4 | 14505.43 | 0 |
| 1725051600 | 14577.05 | 102.62 | 0.71 | 14483.14 | 14587.03 | 14437.63 | 0 |
| 1724965200 | 14474.43 | 131.21 | 0.91 | 14381.37 | 14496.88 | 14270.56 | 0 |
| 1724878800 | 14343.22 | 110.01 | 0.77 | 14241.28 | 14383.29 | 14230.13 | 0 |
| 1724792400 | 14233.21 | 62.35 | 0.44 | 14187.78 | 14242.95 | 14170.71 | 0 |
| 1724706000 | 14170.86 | 28.42 | 0.20 | 14186.19 | 14296.06 | 14158.68 | 0 |
| 1724446800 | 14142.44 | 145.11 | 1.04 | 14047.13 | 14152.74 | 14025.54 | 0 |
| 1724360400 | 13997.33 | 104.14 | 0.75 | 13908.32 | 14001.69 | 13894.76 | 0 |
| 1724274000 | 13893.19 | 40.86 | 0.29 | 13909.32 | 13929.64 | 13801.53 | 0 |
