Hot Features
프리미엄
DJ US Select Insurance (DJSINS)
DOWI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 14722.07 | -184.06 | -1.23 | 14808.75 | 14821.33 | 14571.91 | 0 |
| 1745528400 | 14906.13 | 75.93 | 0.51 | 14785.51 | 14945.49 | 14715.73 | 0 |
| 1745442000 | 14830.2 | 15.63 | 0.11 | 14901.45 | 14989.45 | 14759.78 | 0 |
| 1745355600 | 14814.57 | 506.15 | 3.54 | 14524.62 | 14861.15 | 14475.87 | 0 |
| 1745269200 | 14308.42 | -407.56 | -2.77 | 14656.86 | 14677.59 | 14171.86 | 0 |
| 1744923600 | 14715.98 | -45.64 | -0.31 | 14760.5 | 14859.9 | 14654 | 0 |
| 1744837200 | 14761.62 | -72.8 | -0.49 | 14934.43 | 15055.72 | 14693.39 | 0 |
| 1744750800 | 14834.42 | -73.13 | -0.49 | 14935.8 | 15032.1 | 14826.74 | 0 |
| 1744664400 | 14907.55 | 226.4 | 1.54 | 14845.61 | 15020.07 | 14780.07 | 0 |
| 1744405200 | 14681.15 | 107.39 | 0.74 | 14536.33 | 14728.01 | 14353.75 | 0 |
| 1744318800 | 14573.76 | -210.29 | -1.42 | 14640.31 | 14765.93 | 14274.05 | 0 |
| 1744232400 | 14784.05 | 786.65 | 5.62 | 13779.29 | 14862.01 | 13779.29 | 0 |
| 1744146000 | 13997.4 | 69.32 | 0.50 | 14350.3 | 14594.77 | 13813.46 | 0 |
| 1744059600 | 13928.08 | -320.91 | -2.25 | 13923.51 | 14378.86 | 13578.07 | 0 |
| 1743800400 | 14248.99 | -1 | -8.31 | 15105.92 | 15154.03 | 14171.04 | 0 |
| 1743714000 | 15540.75 | -205.4 | -1.30 | 15433.17 | 15710.81 | 15429.36 | 0 |
| 1743627600 | 15746.15 | 20.33 | 0.13 | 15634.9 | 15759.86 | 15543.69 | 0 |
| 1743541200 | 15725.82 | 40.7 | 0.26 | 15700.55 | 15813.24 | 15566 | 0 |
| 1743454800 | 15685.12 | 200.29 | 1.29 | 15463.04 | 15773.74 | 15463.04 | 0 |
| 1743195600 | 15484.83 | -108.89 | -0.70 | 15619.08 | 15720.23 | 15424.42 | 0 |
| 1743109200 | 15593.72 | 61.68 | 0.40 | 15576.83 | 15628.27 | 15449.48 | 0 |
| 1743022800 | 15532.04 | 63.16 | 0.41 | 15539.39 | 15672.38 | 15472.47 | 0 |
| 1742936400 | 15468.88 | 26.22 | 0.17 | 15472.39 | 15569.8 | 15347.64 | 0 |
| 1742850000 | 15442.66 | 198.21 | 1.30 | 15343.49 | 15457.12 | 15309.81 | 0 |
| 1742590800 | 15244.45 | -108.68 | -0.71 | 15297.15 | 15394.35 | 15210.86 | 0 |
| 1742504400 | 15353.13 | 10.74 | 0.07 | 15295 | 15481.29 | 15295 | 0 |
| 1742418000 | 15342.39 | -38.57 | -0.25 | 15320.1 | 15373.1 | 15221.1 | 0 |
| 1742331600 | 15380.96 | -208.91 | -1.34 | 15575.03 | 15633.74 | 15359.25 | 0 |
| 1742245200 | 15589.87 | 246.24 | 1.60 | 15287.09 | 15643.93 | 15287.09 | 0 |
| 1741986000 | 15343.63 | 331.8 | 2.21 | 15066.54 | 15367.84 | 15008.41 | 0 |
| 1741899600 | 15011.83 | 88.79 | 0.59 | 14951.49 | 15105.22 | 14940.27 | 0 |
| 1741813200 | 14923.04 | -123.82 | -0.82 | 15078.02 | 15089.41 | 14760.26 | 0 |
| 1741726800 | 15046.86 | -39.19 | -0.26 | 15068.11 | 15174.08 | 14914.2 | 0 |
| 1741640400 | 15086.05 | -122.86 | -0.81 | 15083.39 | 15377.64 | 15000.38 | 0 |
| 1741384800 | 15208.91 | 20.95 | 0.14 | 15120.26 | 15274.01 | 15049.45 | 0 |
| 1741298400 | 15187.96 | -90.2 | -0.59 | 15194.37 | 15245.6 | 15029.44 | 0 |
| 1741212000 | 15278.16 | 104.72 | 0.69 | 15187.95 | 15318.49 | 15102.71 | 0 |
| 1741125600 | 15173.44 | -335.97 | -2.17 | 15465.8 | 15481.18 | 15148.99 | 0 |
| 1741039200 | 15509.41 | 92.8 | 0.60 | 15452.2 | 15617.28 | 15419.99 | 0 |
| 1740780000 | 15416.61 | 248.11 | 1.64 | 15259.72 | 15425.01 | 15167.32 | 0 |
| 1740693600 | 15168.5 | 307.08 | 2.07 | 14956.88 | 15206.55 | 14921.51 | 0 |
| 1740607200 | 14861.42 | -123.49 | -0.82 | 14978.27 | 15026.33 | 14803.19 | 0 |
| 1740520800 | 14984.91 | 217.9 | 1.48 | 14874.96 | 15048.17 | 14831.64 | 0 |
| 1740434400 | 14767.01 | 257.41 | 1.77 | 14581.14 | 14846.08 | 14566.46 | 0 |
| 1740175200 | 14509.6 | -126.54 | -0.86 | 14648.82 | 14680.26 | 14487.57 | 0 |
| 1740088800 | 14636.14 | -54.44 | -0.37 | 14618.86 | 14666.73 | 14500.19 | 0 |
| 1740002400 | 14690.58 | 69.62 | 0.48 | 14596.33 | 14731.01 | 14568.82 | 0 |
| 1739916000 | 14620.96 | 80.3 | 0.55 | 14572.36 | 14649.73 | 14519.22 | 0 |
| 1739570400 | 14540.66 | -152.26 | -1.04 | 14679.96 | 14694.65 | 14519.26 | 0 |
| 1739484000 | 14692.92 | 193 | 1.33 | 14528.63 | 14699.19 | 14487.52 | 0 |
| 1739397600 | 14499.92 | -116.62 | -0.80 | 14531.61 | 14541.93 | 14394.94 | 0 |
| 1739311200 | 14616.54 | 69.76 | 0.48 | 14571.52 | 14671.95 | 14470.57 | 0 |
| 1739224800 | 14546.78 | -128.33 | -0.87 | 14686.97 | 14699.29 | 14529.44 | 0 |
| 1738965600 | 14675.11 | -43.39 | -0.29 | 14737.37 | 14758.95 | 14623.71 | 0 |
| 1738879200 | 14718.5 | 62.3 | 0.43 | 14754.23 | 14754.23 | 14593.04 | 0 |
| 1738792800 | 14656.2 | 88.61 | 0.61 | 14595.59 | 14658.02 | 14535.73 | 0 |
| 1738706400 | 14567.59 | -40.98 | -0.28 | 14577.17 | 14730.01 | 14563.79 | 0 |
| 1738620000 | 14608.57 | -11.42 | -0.08 | 14473.64 | 14656.37 | 14346.08 | 0 |
| 1738360800 | 14619.99 | -156.29 | -1.06 | 14757.36 | 14788.74 | 14618.03 | 0 |
| 1738274400 | 14776.28 | 63.61 | 0.43 | 14804.45 | 14839.59 | 14694.41 | 0 |
| 1738188000 | 14712.67 | 48.99 | 0.33 | 14576.47 | 14869.22 | 14567.67 | 0 |
| 1738101600 | 14663.68 | -104.8 | -0.71 | 14745.13 | 14827.08 | 14618.48 | 0 |
| 1738015200 | 14768.48 | 405.91 | 2.83 | 14436.11 | 14771.11 | 14436.11 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
