Hot Features
프리미엄
DJ Chemicals Titans 30 Total Return (DJTCHET)
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 | 1325.21 | -2.3 | -0.17 | 1326.58 | 1326.58 | 1317.1 | 0 |
| 1732053600 | 1327.51 | -2.31 | -0.17 | 1331.66 | 1331.83 | 1316.55 | 0 |
| 1731967200 | 1329.82 | 6.16 | 0.47 | 1323.93 | 1329.82 | 1320.32 | 0 |
| 1731708000 | 1323.66 | -8.08 | -0.61 | 1331.18 | 1335.02 | 1322.78 | 0 |
| 1731621600 | 1331.74 | -3.59 | -0.27 | 1333.08 | 1337.52 | 1330.91 | 0 |
| 1731535200 | 1335.33 | -2.58 | -0.19 | 1334.8599 | 1337 | 1329.55 | 0 |
| 1731448800 | 1337.91 | -26.66 | -1.95 | 1357.56 | 1358.51 | 1336.34 | 0 |
| 1731362400 | 1364.57 | 0.96 | 0.07 | 1364.57 | 1368.65 | 1362.82 | 0 |
| 1731103200 | 1363.6099 | -14.19 | -1.03 | 1374.97 | 1375.97 | 1361.97 | 0 |
| 1731016800 | 1377.8 | 15.19 | 1.11 | 1370.83 | 1380.64 | 1367.75 | 0 |
| 1730930400 | 1362.6099 | -16.38 | -1.19 | 1377.17 | 1380.19 | 1359.45 | 0 |
| 1730844000 | 1378.99 | 2.96 | 0.22 | 1378.6 | 1383.13 | 1371.74 | 0 |
| 1730757600 | 1376.03 | 6 | 0.44 | 1373.4 | 1384.47 | 1371.96 | 0 |
| 1730494800 | 1370.03 | -3.17 | -0.23 | 1369.59 | 1376.35 | 1368.1 | 0 |
| 1730408400 | 1373.2 | -11.59 | -0.84 | 1386.84 | 1387.15 | 1373.14 | 0 |
| 1730322000 | 1384.79 | -4.32 | -0.31 | 1390.7 | 1394.25 | 1383.32 | 0 |
| 1730235600 | 1389.1099 | -11.07 | -0.79 | 1399.6 | 1401.2 | 1385.97 | 0 |
| 1730149200 | 1400.18 | 7.72 | 0.55 | 1390.02 | 1402.47 | 1389.88 | 0 |
| 1729890000 | 1392.46 | -8.5 | -0.61 | 1398.8 | 1404.38 | 1391.98 | 0 |
| 1729803600 | 1400.96 | -5.22 | -0.37 | 1406.78 | 1409.7 | 1396.1099 | 0 |
| 1729717200 | 1406.18 | -8.54 | -0.60 | 1410.8599 | 1410.88 | 1402.07 | 0 |
| 1729630800 | 1414.72 | -13.85 | -0.97 | 1424.55 | 1425.22 | 1410.68 | 0 |
| 1729544400 | 1428.57 | -15.7 | -1.09 | 1441.31 | 1442.07 | 1426.84 | 0 |
| 1729285200 | 1444.27 | 7.29 | 0.51 | 1437.68 | 1446.23 | 1437.44 | 0 |
| 1729198800 | 1436.98 | -3.66 | -0.25 | 1436.79 | 1441.58 | 1433 | 0 |
| 1729112400 | 1440.64 | -0.05 | -0.00 | 1438.26 | 1445.67 | 1435.75 | 0 |
| 1729026000 | 1440.69 | -3.9 | -0.27 | 1444.25 | 1450.16 | 1439.64 | 0 |
| 1728939600 | 1444.59 | 4.88 | 0.34 | 1439.5 | 1445.18 | 1434.23 | 0 |
| 1728680400 | 1439.71 | 0.3 | 0.02 | 1436.71 | 1442.58 | 1434.93 | 0 |
| 1728594000 | 1439.41 | 3.26 | 0.23 | 1436.76 | 1441.59 | 1434.31 | 0 |
| 1728507600 | 1436.15 | 4.62 | 0.32 | 1432.43 | 1439.81 | 1429.93 | 0 |
| 1728421200 | 1431.53 | -4.75 | -0.33 | 1431.97 | 1434.16 | 1426.96 | 0 |
| 1728334800 | 1436.28 | 3.8 | 0.27 | 1432.39 | 1439.3599 | 1431.51 | 0 |
| 1728075600 | 1432.48 | -1.57 | -0.11 | 1435.14 | 1436.64 | 1427.07 | 0 |
| 1727989200 | 1434.05 | -16.42 | -1.13 | 1449.83 | 1449.83 | 1432 | 0 |
| 1727902800 | 1450.47 | -9.47 | -0.65 | 1453.92 | 1454.8 | 1446.02 | 0 |
| 1727816400 | 1459.94 | -7.98 | -0.54 | 1469.1 | 1473.03 | 1456.43 | 0 |
| 1727730000 | 1467.92 | -18.37 | -1.24 | 1475.49 | 1477.47 | 1460.16 | 0 |
| 1727470800 | 1486.29 | 19.59 | 1.34 | 1477.74 | 1494.04 | 1477.43 | 0 |
| 1727384400 | 1466.7 | 24.54 | 1.70 | 1447.3 | 1467.66 | 1444.34 | 0 |
| 1727298000 | 1442.16 | -5.27 | -0.36 | 1449.59 | 1451.67 | 1439.6 | 0 |
| 1727211600 | 1447.43 | 16.92 | 1.18 | 1434.8 | 1448.43 | 1434.25 | 0 |
| 1727125200 | 1430.51 | 10.64 | 0.75 | 1418.38 | 1431.04 | 1418.05 | 0 |
| 1726866000 | 1419.8699 | -11.02 | -0.77 | 1431.6 | 1431.6 | 1414.98 | 0 |
| 1726779600 | 1430.89 | 20.85 | 1.48 | 1418 | 1434.6199 | 1416.6199 | 0 |
| 1726693200 | 1410.04 | -8.37 | -0.59 | 1417.93 | 1422.08 | 1408.35 | 0 |
| 1726606800 | 1418.41 | 1.51 | 0.11 | 1417.81 | 1425.26 | 1416.67 | 0 |
| 1726520400 | 1416.9 | 8.27 | 0.59 | 1410.19 | 1419.39 | 1409.14 | 0 |
| 1726261200 | 1408.63 | 9.21 | 0.66 | 1402.53 | 1414.04 | 1401.45 | 0 |
| 1726174800 | 1399.42 | 12.98 | 0.94 | 1395.07 | 1399.42 | 1385.73 | 0 |
| 1726088400 | 1386.44 | 0.87 | 0.06 | 1387.32 | 1388.76 | 1368.44 | 0 |
| 1726002000 | 1385.57 | 0.82 | 0.06 | 1385.57 | 1387.22 | 1376.97 | 0 |
| 1725915600 | 1384.75 | 9.52 | 0.69 | 1374.13 | 1389.31 | 1373.02 | 0 |
| 1725656400 | 1375.23 | -11.93 | -0.86 | 1386.49 | 1391.13 | 1373.41 | 0 |
| 1725570000 | 1387.16 | -12.95 | -0.92 | 1396.89 | 1397.57 | 1384.29 | 0 |
| 1725483600 | 1400.1099 | -12.31 | -0.87 | 1401.28 | 1407.79 | 1398.76 | 0 |
| 1725397200 | 1412.42 | -17.57 | -1.23 | 1430.98 | 1431.49 | 1409.92 | 0 |
| 1725051600 | 1429.99 | 5.64 | 0.40 | 1425.44 | 1430.88 | 1418.6 | 0 |
| 1724965200 | 1424.35 | 7.25 | 0.51 | 1421.22 | 1429.73 | 1415.17 | 0 |
| 1724878800 | 1417.1 | 1.92 | 0.14 | 1414.76 | 1420.78 | 1413.42 | 0 |
| 1724792400 | 1415.18 | 1.95 | 0.14 | 1414.02 | 1415.55 | 1410.04 | 0 |
| 1724706000 | 1413.23 | 5.44 | 0.39 | 1408.8599 | 1419.03 | 1408.67 | 0 |
| 1724446800 | 1407.79 | 18.19 | 1.31 | 1394.1199 | 1409.88 | 1393.05 | 0 |
| 1724360400 | 1389.6 | 1.21 | 0.09 | 1393.44 | 1395.68 | 1387.1 | 0 |
| 1724274000 | 1388.39 | 10.41 | 0.76 | 1376.25 | 1390.14 | 1374.99 | 0 |
