Hot Features
프리미엄
DJ Sustainability Nordic (DJSND)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1422.56 | 20.09 | 1.43 | 1414.75 | 1432.76 | 1398.88 | 0 |
| 1744318800 | 1402.47 | 69.66 | 5.23 | 1412.79 | 1415.65 | 1392.78 | 0 |
| 1744232400 | 1332.81 | -47.25 | -3.42 | 1345.8599 | 1353.92 | 1314.81 | 0 |
| 1744146000 | 1380.06 | 24.99 | 1.84 | 1371.6099 | 1396.89 | 1359.91 | 0 |
| 1744059600 | 1355.07 | -69.95 | -4.91 | 1339.31 | 1419.08 | 1325.04 | 0 |
| 1743800400 | 1425.02 | -95.65 | -6.29 | 1508.76 | 1509.89 | 1399.64 | 0 |
| 1743714000 | 1520.67 | -13.96 | -0.91 | 1530.81 | 1551.49 | 1520.34 | 0 |
| 1743627600 | 1534.63 | 0.91 | 0.06 | 1520.4 | 1535.24 | 1510.6199 | 0 |
| 1743541200 | 1533.72 | 19.31 | 1.28 | 1522.96 | 1539.2 | 1518.82 | 0 |
| 1743454800 | 1514.41 | -33.9 | -2.19 | 1518.66 | 1524.48 | 1505.79 | 0 |
| 1743195600 | 1548.31 | -10.44 | -0.67 | 1544.1 | 1557.27 | 1539.33 | 0 |
| 1743109200 | 1558.75 | -9.17 | -0.58 | 1555.59 | 1562.27 | 1546.9 | 0 |
| 1743022800 | 1567.92 | -21.08 | -1.33 | 1583.46 | 1586.14 | 1564.18 | 0 |
| 1742936400 | 1589 | 11.16 | 0.71 | 1579.29 | 1603.41 | 1578.5 | 0 |
| 1742850000 | 1577.84 | -13.33 | -0.84 | 1597.81 | 1607.3699 | 1575.9 | 0 |
| 1742590800 | 1591.17 | -24.68 | -1.53 | 1615.39 | 1618.24 | 1584.77 | 0 |
| 1742504400 | 1615.85 | -12.12 | -0.74 | 1626.63 | 1633.15 | 1601.25 | 0 |
| 1742418000 | 1627.97 | -10.96 | -0.67 | 1627.13 | 1634.42 | 1623.07 | 0 |
| 1742331600 | 1638.93 | 19.2 | 1.19 | 1621.93 | 1645.25 | 1621.93 | 0 |
| 1742245200 | 1619.73 | 18.52 | 1.16 | 1602.08 | 1623.6099 | 1602.08 | 0 |
| 1741986000 | 1601.21 | 26.29 | 1.67 | 1571.9 | 1606.09 | 1571.33 | 0 |
| 1741899600 | 1574.92 | -12.02 | -0.76 | 1575.76 | 1586.56 | 1567.92 | 0 |
| 1741813200 | 1586.94 | -18.6 | -1.16 | 1611.25 | 1617.32 | 1577.49 | 0 |
| 1741726800 | 1605.54 | -12.73 | -0.79 | 1627.3 | 1645.3699 | 1603.79 | 0 |
| 1741640400 | 1618.27 | -2.03 | -0.13 | 1617.22 | 1627.2 | 1608.23 | 0 |
| 1741384800 | 1620.3 | 5.07 | 0.31 | 1603.32 | 1626.35 | 1596.16 | 0 |
| 1741298400 | 1615.23 | 29.35 | 1.85 | 1615.47 | 1617.79 | 1596.8599 | 0 |
| 1741212000 | 1585.88 | 61.52 | 4.04 | 1574.34 | 1588.68 | 1571.21 | 0 |
| 1741125600 | 1524.3599 | -34.58 | -2.22 | 1541.13 | 1544.06 | 1517.91 | 0 |
| 1741039200 | 1558.94 | 24.08 | 1.57 | 1533.3699 | 1561.14 | 1528.52 | 0 |
| 1740780000 | 1534.8599 | -6.15 | -0.40 | 1527.17 | 1539.44 | 1525.45 | 0 |
| 1740693600 | 1541.01 | -32.85 | -2.09 | 1552.3 | 1561.56 | 1536.95 | 0 |
| 1740607200 | 1573.8599 | 13.94 | 0.89 | 1565.1 | 1575.19 | 1562.68 | 0 |
| 1740520800 | 1559.92 | 17.06 | 1.11 | 1544.85 | 1564.99 | 1544.85 | 0 |
| 1740434400 | 1542.8599 | 2.76 | 0.18 | 1541.93 | 1550.4 | 1533.91 | 0 |
| 1740175200 | 1540.1 | 2.65 | 0.17 | 1546.01 | 1551.8699 | 1537.76 | 0 |
| 1740088800 | 1537.45 | 13.99 | 0.92 | 1538.39 | 1542.09 | 1532.3 | 0 |
| 1740002400 | 1523.46 | -26.64 | -1.72 | 1553.57 | 1554.09 | 1521.13 | 0 |
| 1739916000 | 1550.1 | -2.02 | -0.13 | 1548.16 | 1552.99 | 1542.68 | 0 |
| 1739570400 | 1552.1199 | 8.27 | 0.54 | 1550.91 | 1561.63 | 1549.7 | 0 |
| 1739484000 | 1543.85 | 27.15 | 1.79 | 1530.72 | 1546.1199 | 1523.99 | 0 |
| 1739397600 | 1516.7 | -7.87 | -0.52 | 1527.71 | 1533.05 | 1503.48 | 0 |
| 1739311200 | 1524.57 | 4.61 | 0.30 | 1514.28 | 1525.58 | 1512.1099 | 0 |
| 1739224800 | 1519.96 | 7.03 | 0.46 | 1519.35 | 1521.73 | 1513.57 | 0 |
| 1738965600 | 1512.93 | -18.2 | -1.19 | 1533.09 | 1535.43 | 1511.23 | 0 |
| 1738879200 | 1531.13 | 11.31 | 0.74 | 1512.88 | 1532.4 | 1511.28 | 0 |
| 1738792800 | 1519.82 | 17.29 | 1.15 | 1502.07 | 1520.94 | 1498.99 | 0 |
| 1738706400 | 1502.53 | 22.15 | 1.50 | 1479.5 | 1502.9 | 1475.09 | 0 |
| 1738620000 | 1480.38 | -34.88 | -2.30 | 1464.5 | 1484.38 | 1457.6 | 0 |
| 1738360800 | 1515.26 | -16.56 | -1.08 | 1521.69 | 1524 | 1508.1199 | 0 |
| 1738274400 | 1531.82 | 10.13 | 0.67 | 1526.3 | 1535.3 | 1518.49 | 0 |
| 1738188000 | 1521.69 | 10.51 | 0.70 | 1517.34 | 1525.19 | 1513.92 | 0 |
| 1738101600 | 1511.18 | -12.26 | -0.80 | 1516.15 | 1524.02 | 1510.63 | 0 |
| 1738015200 | 1523.44 | -2.33 | -0.15 | 1511.18 | 1526.63 | 1510.27 | 0 |
| 1737756000 | 1525.77 | -2.43 | -0.16 | 1534.02 | 1539.17 | 1521.31 | 0 |
| 1737669600 | 1528.2 | 6.28 | 0.41 | 1518.96 | 1530.72 | 1512.75 | 0 |
| 1737583200 | 1521.92 | -1.23 | -0.08 | 1529.43 | 1534.91 | 1517.03 | 0 |
| 1737496800 | 1523.15 | 25.81 | 1.72 | 1502.27 | 1523.8 | 1500.24 | 0 |
| 1737151200 | 1497.34 | 11.23 | 0.76 | 1494 | 1501.94 | 1488.4 | 0 |
| 1737064800 | 1486.1099 | -1.5 | -0.10 | 1484.79 | 1489.77 | 1479.67 | 0 |
| 1736978400 | 1487.6099 | 33.38 | 2.30 | 1464.6099 | 1496.66 | 1464 | 0 |
| 1736892000 | 1454.23 | 13.33 | 0.93 | 1456.35 | 1459.3699 | 1448.07 | 0 |
| 1736805600 | 1440.9 | -5.45 | -0.38 | 1444.18 | 1444.79 | 1430.09 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
