Hot Features
프리미엄
DJ Sustainability World Enlarged (DJSWECD)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 2399.91 | 12.76 | 0.53 | 2394.44 | 2400.55 | 2385.94 | 0 |
| 1732226400 | 2387.15 | 2.31 | 0.10 | 2380.33 | 2391.87 | 2376.82 | 0 |
| 1732140000 | 2384.84 | -4.98 | -0.21 | 2389.36 | 2389.5 | 2372.37 | 0 |
| 1732053600 | 2389.82 | 1.2 | 0.05 | 2392.78 | 2392.78 | 2374.78 | 0 |
| 1731967200 | 2388.62 | 8.03 | 0.34 | 2379.67 | 2389.46 | 2375.19 | 0 |
| 1731708000 | 2380.59 | -18.01 | -0.75 | 2397.42 | 2402.83 | 2378.2 | 0 |
| 1731621600 | 2398.6 | -7.31 | -0.30 | 2405.54 | 2411.76 | 2397.2399 | 0 |
| 1731535200 | 2405.91 | -12.42 | -0.51 | 2410.63 | 2415.06 | 2397.45 | 0 |
| 1731448800 | 2418.33 | -22.04 | -0.90 | 2426.28 | 2428.3 | 2413.04 | 0 |
| 1731362400 | 2440.37 | 0.01 | 0.00 | 2439.63 | 2444.75 | 2437.02 | 0 |
| 1731103200 | 2440.36 | -5.7 | -0.23 | 2446.7 | 2447.57 | 2438.65 | 0 |
| 1731016800 | 2446.06 | 24.92 | 1.03 | 2431.79 | 2449.69 | 2429.69 | 0 |
| 1730930400 | 2421.14 | 11.16 | 0.46 | 2407.4 | 2423.01 | 2393.85 | 0 |
| 1730844000 | 2409.98 | 19.56 | 0.82 | 2394.4699 | 2410.79 | 2394.36 | 0 |
| 1730757600 | 2390.42 | 2.2 | 0.09 | 2396.96 | 2399.7399 | 2385.51 | 0 |
| 1730494800 | 2388.2199 | 6.01 | 0.25 | 2378.17 | 2399.21 | 2377.4899 | 0 |
| 1730408400 | 2382.21 | -32.81 | -1.36 | 2413.98 | 2414.5 | 2381.4 | 0 |
| 1730322000 | 2415.02 | -1.95 | -0.08 | 2415.18 | 2425.85 | 2405.67 | 0 |
| 1730235600 | 2416.9699 | -2.02 | -0.08 | 2418.82 | 2421.41 | 2410.87 | 0 |
| 1730149200 | 2418.9899 | 7.01 | 0.29 | 2412.57 | 2424.18 | 2412.26 | 0 |
| 1729890000 | 2411.98 | -2.96 | -0.12 | 2412.29 | 2426.2199 | 2410.38 | 0 |
| 1729803600 | 2414.94 | 0.18 | 0.01 | 2417.09 | 2421.06 | 2411.01 | 0 |
| 1729717200 | 2414.76 | -12.83 | -0.53 | 2425.55 | 2425.63 | 2408.19 | 0 |
| 1729630800 | 2427.59 | -0.17 | -0.01 | 2425.9 | 2430.55 | 2419.09 | 0 |
| 1729544400 | 2427.76 | -18.57 | -0.76 | 2442.73 | 2444 | 2424.13 | 0 |
| 1729285200 | 2446.33 | 16.13 | 0.66 | 2438.39 | 2447.36 | 2438.35 | 0 |
| 1729198800 | 2430.2 | -3.32 | -0.14 | 2433.4 | 2438.6 | 2427.79 | 0 |
| 1729112400 | 2433.52 | -2.48 | -0.10 | 2429.57 | 2434.11 | 2427.45 | 0 |
| 1729026000 | 2436 | -17.01 | -0.69 | 2453.37 | 2454.28 | 2434.05 | 0 |
| 1728939600 | 2453.01 | 10.62 | 0.43 | 2441.55 | 2455.28 | 2439.69 | 0 |
| 1728680400 | 2442.39 | 12.14 | 0.50 | 2432.34 | 2443.58 | 2431.36 | 0 |
| 1728594000 | 2430.25 | 0.62 | 0.03 | 2432.53 | 2433.9899 | 2425.32 | 0 |
| 1728507600 | 2429.63 | 8.26 | 0.34 | 2420.39 | 2431.59 | 2418.6 | 0 |
| 1728421200 | 2421.37 | -5.76 | -0.24 | 2412.26 | 2421.9699 | 2410.2399 | 0 |
| 1728334800 | 2427.13 | -4.42 | -0.18 | 2437.88 | 2442.57 | 2424.66 | 0 |
| 1728075600 | 2431.55 | 4.54 | 0.19 | 2431.21 | 2434.15 | 2423.46 | 0 |
| 1727989200 | 2427.01 | -10.99 | -0.45 | 2435.41 | 2435.83 | 2421.73 | 0 |
| 1727902800 | 2438 | -2.18 | -0.09 | 2444.84 | 2446.61 | 2431.25 | 0 |
| 1727816400 | 2440.18 | -11.54 | -0.47 | 2454.35 | 2456.4699 | 2435.21 | 0 |
| 1727730000 | 2451.7199 | -15.87 | -0.64 | 2456.8 | 2456.89 | 2438.18 | 0 |
| 1727470800 | 2467.59 | 12.07 | 0.49 | 2459.33 | 2476.25 | 2458.61 | 0 |
| 1727384400 | 2455.52 | 29.12 | 1.20 | 2445.07 | 2457.21 | 2444.62 | 0 |
| 1727298000 | 2426.4 | -11.63 | -0.48 | 2436.05 | 2438.52 | 2425.68 | 0 |
| 1727211600 | 2438.03 | 10.9 | 0.45 | 2434.41 | 2438.39 | 2429.1 | 0 |
| 1727125200 | 2427.13 | 2.51 | 0.10 | 2420.64 | 2432.19 | 2420.27 | 0 |
| 1726866000 | 2424.62 | -6.34 | -0.26 | 2433.35 | 2433.41 | 2416.04 | 0 |
| 1726779600 | 2430.96 | 33.85 | 1.41 | 2411.84 | 2434.32 | 2410.87 | 0 |
| 1726693200 | 2397.11 | -8.72 | -0.36 | 2406.35 | 2414.8 | 2394.51 | 0 |
| 1726606800 | 2405.83 | -2.41 | -0.10 | 2411.2 | 2417.65 | 2402.9 | 0 |
| 1726520400 | 2408.2399 | 11.19 | 0.47 | 2401.52 | 2411.48 | 2401.05 | 0 |
| 1726261200 | 2397.05 | 11.8 | 0.49 | 2389.71 | 2401.11 | 2388.37 | 0 |
| 1726174800 | 2385.25 | 30.66 | 1.30 | 2371.62 | 2385.44 | 2364.03 | 0 |
| 1726088400 | 2354.59 | 0.76 | 0.03 | 2354.01 | 2356.23 | 2325.17 | 0 |
| 1726002000 | 2353.83 | 3.17 | 0.13 | 2349.76 | 2354.78 | 2344.36 | 0 |
| 1725915600 | 2350.66 | 8.56 | 0.37 | 2339.88 | 2355.9699 | 2336.92 | 0 |
| 1725656400 | 2342.1 | -22.92 | -0.97 | 2364.31 | 2372.42 | 2340.23 | 0 |
| 1725570000 | 2365.02 | -7.02 | -0.30 | 2372.59 | 2374.5 | 2357.7199 | 0 |
| 1725483600 | 2372.04 | -16.88 | -0.71 | 2367.63 | 2379.5 | 2364.84 | 0 |
| 1725397200 | 2388.92 | -21.5 | -0.89 | 2411.11 | 2411.61 | 2383.45 | 0 |
| 1725051600 | 2410.42 | 8.9 | 0.37 | 2406.31 | 2412.05 | 2396.35 | 0 |
| 1724965200 | 2401.52 | 8.79 | 0.37 | 2394.44 | 2411.87 | 2391.92 | 0 |
| 1724878800 | 2392.73 | -8.2 | -0.34 | 2402.19 | 2403.2 | 2385.63 | 0 |
| 1724792400 | 2400.93 | 4.35 | 0.18 | 2397.05 | 2401.81 | 2393.68 | 0 |
| 1724706000 | 2396.58 | -2.03 | -0.08 | 2397.81 | 2402.7199 | 2394.91 | 0 |
