Hot Features
프리미엄
DJ US Select Investment Services Total Return (DJSINVT)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 43701.51 | 174.65 | 0.40 | 43537.67 | 43889.42 | 43383.1 | 0 |
| 1745528400 | 43526.86 | 1 | 2.42 | 42530.14 | 43591.74 | 42364.48 | 0 |
| 1745442000 | 42498.79 | 506.7 | 1.21 | 42744.93 | 43758.82 | 42355.33 | 0 |
| 1745355600 | 41992.09 | 1 | 3.42 | 41050.81 | 42062.86 | 41032.72 | 0 |
| 1745269200 | 40603.21 | -956.87 | -2.30 | 41296.28 | 41345.47 | 40146.73 | 0 |
| 1744923600 | 41560.08 | 323.27 | 0.78 | 41520.64 | 42010.31 | 41405.67 | 0 |
| 1744837200 | 41236.81 | -915.42 | -2.17 | 41693.68 | 41914.69 | 40862.67 | 0 |
| 1744750800 | 42152.23 | 173.71 | 0.41 | 42215.64 | 42585.77 | 42129.22 | 0 |
| 1744664400 | 41978.52 | 565.46 | 1.37 | 42058.21 | 42332.6 | 41602.12 | 0 |
| 1744405200 | 41413.06 | 855.93 | 2.11 | 40243.8 | 41597.14 | 40107.38 | 0 |
| 1744318800 | 40557.13 | -1 | -3.42 | 41084.3 | 41210.48 | 39299.47 | 0 |
| 1744232400 | 41995.13 | 3 | 9.32 | 37972.19 | 42305.14 | 37581.7 | 0 |
| 1744146000 | 38414.91 | -275.55 | -0.71 | 40064.57 | 40472.63 | 37827.15 | 0 |
| 1744059600 | 38690.46 | -300.27 | -0.77 | 37626.39 | 40134.43 | 36828.54 | 0 |
| 1743800400 | 38990.73 | -3 | -7.37 | 40765.36 | 40967.88 | 38896.84 | 0 |
| 1743714000 | 42094.94 | -2 | -6.29 | 42926.52 | 43206.2 | 42048.87 | 0 |
| 1743627600 | 44922.28 | 701.43 | 1.59 | 43839.45 | 45128.02 | 43750.21 | 0 |
| 1743541200 | 44220.85 | 107.87 | 0.24 | 43969.41 | 44460.25 | 43544.03 | 0 |
| 1743454800 | 44112.98 | 254.02 | 0.58 | 43371.8 | 44254.87 | 43010.55 | 0 |
| 1743195600 | 43858.96 | -953.76 | -2.13 | 44616.45 | 44796.07 | 43643.12 | 0 |
| 1743109200 | 44812.72 | -612.09 | -1.35 | 45076.95 | 45248.75 | 44574.55 | 0 |
| 1743022800 | 45424.81 | -747.68 | -1.62 | 46257.12 | 46412.7 | 45234.82 | 0 |
| 1742936400 | 46172.49 | 363.71 | 0.79 | 45999.11 | 46234.12 | 45793.48 | 0 |
| 1742850000 | 45808.78 | 1 | 2.52 | 45343.37 | 45943 | 45296.82 | 0 |
| 1742590800 | 44681.6 | -106.93 | -0.24 | 44343.37 | 44787.42 | 44120.59 | 0 |
| 1742504400 | 44788.53 | 106.1 | 0.24 | 44370.32 | 45064.06 | 44345.12 | 0 |
| 1742418000 | 44682.43 | 625.27 | 1.42 | 44070.23 | 45030.86 | 43859.51 | 0 |
| 1742331600 | 44057.16 | -142.08 | -0.32 | 44062.44 | 44189.35 | 43750.67 | 0 |
| 1742245200 | 44199.24 | 863.87 | 1.99 | 43318.07 | 44470.48 | 43248.18 | 0 |
| 1741986000 | 43335.37 | 1 | 2.54 | 42749.03 | 43425.35 | 42604.96 | 0 |
| 1741899600 | 42262.46 | -590.94 | -1.38 | 42778.87 | 42832.49 | 42016.1 | 0 |
| 1741813200 | 42853.4 | 296.83 | 0.70 | 43258.48 | 43338.35 | 42316.43 | 0 |
| 1741726800 | 42556.57 | 37.72 | 0.09 | 42639.19 | 43101.69 | 42201.17 | 0 |
| 1741640400 | 42518.85 | -2 | -4.50 | 43771.03 | 43771.03 | 42005.5 | 0 |
| 1741384800 | 44520.63 | -417.82 | -0.93 | 44675.18 | 44942.45 | 43399.54 | 0 |
| 1741298400 | 44938.45 | -1 | -2.56 | 45406.9 | 45892.7 | 44696.66 | 0 |
| 1741212000 | 46119.89 | 685.23 | 1.51 | 45613.43 | 46299.4 | 45262.07 | 0 |
| 1741125600 | 45434.66 | -1 | -3.39 | 46428.37 | 46507.96 | 44771.95 | 0 |
| 1741039200 | 47028.08 | -852.67 | -1.78 | 48261.06 | 48321.43 | 46760.49 | 0 |
| 1740780000 | 47880.75 | 1 | 2.18 | 47028.5 | 47928.65 | 46959.26 | 0 |
| 1740693600 | 46861.46 | -335.06 | -0.71 | 47456.5 | 47902 | 46783.61 | 0 |
| 1740607200 | 47196.52 | 181.1 | 0.39 | 47098.54 | 47666.03 | 47058.38 | 0 |
| 1740520800 | 47015.42 | -530.83 | -1.12 | 47532.25 | 47712.26 | 46435.73 | 0 |
| 1740434400 | 47546.25 | -302.03 | -0.63 | 48056.8 | 48212.58 | 47233.06 | 0 |
| 1740175200 | 47848.28 | -924.46 | -1.90 | 48949.42 | 49024.03 | 47729.26 | 0 |
| 1740088800 | 48772.74 | -1 | -2.24 | 49820.36 | 49839.35 | 48337.45 | 0 |
| 1740002400 | 49889.99 | -71.08 | -0.14 | 49884.99 | 49983.63 | 49627.44 | 0 |
| 1739916000 | 49961.07 | 183.21 | 0.37 | 49974.35 | 49974.35 | 49618.99 | 0 |
| 1739570400 | 49777.86 | -54.65 | -0.11 | 49824.9 | 50096.66 | 49602.65 | 0 |
| 1739484000 | 49832.51 | 774.42 | 1.58 | 49554.63 | 49880.7 | 49288.9 | 0 |
| 1739397600 | 49058.09 | 69.65 | 0.14 | 48716.25 | 49070.92 | 48552.14 | 0 |
| 1739311200 | 48988.44 | 14.61 | 0.03 | 49121.92 | 49153.11 | 48620.1 | 0 |
| 1739224800 | 48973.83 | -469.19 | -0.95 | 49576 | 49637.46 | 48759.1 | 0 |
| 1738965600 | 49443.02 | -78.14 | -0.16 | 49594.18 | 49827.38 | 49415.12 | 0 |
| 1738879200 | 49521.16 | 525.86 | 1.07 | 49435.09 | 49619.12 | 49256.94 | 0 |
| 1738792800 | 48995.3 | 413.17 | 0.85 | 48704.91 | 49028.86 | 48467.6 | 0 |
| 1738706400 | 48582.13 | -136.02 | -0.28 | 48628.98 | 48990.44 | 48515.3 | 0 |
| 1738620000 | 48718.15 | -312.44 | -0.64 | 48134.25 | 48873.67 | 47903.58 | 0 |
| 1738360800 | 49030.59 | -237.21 | -0.48 | 49427 | 49443.26 | 48914.4 | 0 |
| 1738274400 | 49267.8 | 630.72 | 1.30 | 48886.64 | 49447.5 | 48886.64 | 0 |
| 1738188000 | 48637.08 | -56.53 | -0.12 | 48554.31 | 48882.46 | 48352.2 | 0 |
| 1738101600 | 48693.61 | 261.66 | 0.54 | 48401.68 | 48878.05 | 48262.65 | 0 |
| 1738015200 | 48431.95 | -333.69 | -0.68 | 48100.09 | 48441.17 | 47851.6 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
