Hot Features
프리미엄
DJ Financial Services Titans 30 Total Return (DJTFVST)
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 |
|---|---|---|---|---|---|---|---|
| 1740175200 | 2043.08 | -25.44 | -1.23 | 2070.03 | 2073.86 | 2038.76 | 0 |
| 1740088800 | 2068.52 | -27.65 | -1.32 | 2095.41 | 2096.08 | 2052.9899 | 0 |
| 1740002400 | 2096.17 | -1.13 | -0.05 | 2097.4699 | 2098.86 | 2085.35 | 0 |
| 1739916000 | 2097.3 | 16.26 | 0.78 | 2081.4899 | 2097.36 | 2081.16 | 0 |
| 1739570400 | 2081.04 | 7.71 | 0.37 | 2075.12 | 2088.19 | 2074.62 | 0 |
| 1739484000 | 2073.33 | 17.22 | 0.84 | 2055.77 | 2075.7 | 2055.45 | 0 |
| 1739397600 | 2056.11 | -8.2 | -0.40 | 2066.02 | 2066.29 | 2039.35 | 0 |
| 1739311200 | 2064.31 | 1.22 | 0.06 | 2063.37 | 2066.93 | 2047.8 | 0 |
| 1739224800 | 2063.09 | -9.57 | -0.46 | 2072.64 | 2081 | 2054.32 | 0 |
| 1738965600 | 2072.66 | -14.45 | -0.69 | 2087.5 | 2095.3 | 2071.54 | 0 |
| 1738879200 | 2087.11 | 10.51 | 0.51 | 2076.9899 | 2090.9699 | 2075.29 | 0 |
| 1738792800 | 2076.6 | 27.74 | 1.35 | 2048.36 | 2076.85 | 2048.08 | 0 |
| 1738706400 | 2048.86 | -17.6 | -0.85 | 2067.46 | 2068.63 | 2046.94 | 0 |
| 1738620000 | 2066.46 | -13.33 | -0.64 | 2076.46 | 2077.35 | 2036.29 | 0 |
| 1738360800 | 2079.79 | -12.45 | -0.60 | 2092.56 | 2099.42 | 2078.76 | 0 |
| 1738274400 | 2092.2399 | 22.98 | 1.11 | 2069.94 | 2104.23 | 2069.29 | 0 |
| 1738188000 | 2069.26 | -0.42 | -0.02 | 2070.13 | 2082.95 | 2064.9 | 0 |
| 1738101600 | 2069.68 | 3.32 | 0.16 | 2065.88 | 2076.81 | 2053.25 | 0 |
| 1738015200 | 2066.36 | 11.14 | 0.54 | 2054.16 | 2066.82 | 2034.7 | 0 |
| 1737756000 | 2055.2199 | 5.83 | 0.28 | 2051.42 | 2058.71 | 2043.45 | 0 |
| 1737669600 | 2049.39 | 17.34 | 0.85 | 2031.22 | 2051.42 | 2030.66 | 0 |
| 1737583200 | 2032.05 | -0.24 | -0.01 | 2032.62 | 2037.25 | 2023.34 | 0 |
| 1737496800 | 2032.29 | 23.42 | 1.17 | 2010.5 | 2033.14 | 2010.11 | 0 |
| 1737151200 | 2008.87 | 17.38 | 0.87 | 1991.82 | 2014.85 | 1991.82 | 0 |
| 1737064800 | 1991.49 | 16.02 | 0.81 | 1975.93 | 1992.42 | 1975.35 | 0 |
| 1736978400 | 1975.47 | 54.58 | 2.84 | 1921.31 | 1978.93 | 1921.21 | 0 |
| 1736892000 | 1920.89 | 22.07 | 1.16 | 1900.34 | 1924.41 | 1899.5 | 0 |
| 1736805600 | 1898.82 | 5.45 | 0.29 | 1891.82 | 1899.65 | 1878.55 | 0 |
| 1736546400 | 1893.37 | -53.58 | -2.75 | 1947.39 | 1947.42 | 1890.84 | 0 |
| 1736373600 | 1946.95 | 9.63 | 0.50 | 1938.08 | 1947.35 | 1928.44 | 0 |
| 1736287200 | 1937.32 | -15.83 | -0.81 | 1953.75 | 1960.3 | 1929.71 | 0 |
| 1736200800 | 1953.15 | -8.27 | -0.42 | 1961.66 | 1970.86 | 1950.98 | 0 |
| 1735941600 | 1961.42 | 12.82 | 0.66 | 1949.06 | 1962.21 | 1942.78 | 0 |
| 1735855200 | 1948.6 | -2.55 | -0.13 | 1950.48 | 1969.09 | 1935.59 | 0 |
| 1735682400 | 1951.15 | -0.15 | -0.01 | 1951.28 | 1960.62 | 1946.39 | 0 |
| 1735596000 | 1951.3 | -19.26 | -0.98 | 1969.9 | 1970.56 | 1935.05 | 0 |
| 1735336800 | 1970.56 | -15.61 | -0.79 | 1986.73 | 1987.58 | 1961.83 | 0 |
| 1735250400 | 1986.17 | 2.57 | 0.13 | 1983.8 | 1987.78 | 1974.4 | 0 |
| 1735077600 | 1983.6 | 23.93 | 1.22 | 1960.17 | 1983.62 | 1960.03 | 0 |
| 1734991200 | 1959.67 | 7.31 | 0.37 | 1951.93 | 1961.55 | 1937.21 | 0 |
| 1734732000 | 1952.36 | 23.15 | 1.20 | 1928.47 | 1968.23 | 1918.45 | 0 |
| 1734645600 | 1929.21 | 5.07 | 0.26 | 1923.25 | 1957.15 | 1922.95 | 0 |
| 1734559200 | 1924.14 | -62.12 | -3.13 | 1986.49 | 1995.95 | 1923.31 | 0 |
| 1734472800 | 1986.26 | -14.2 | -0.71 | 2000.37 | 2000.55 | 1981.01 | 0 |
| 1734386400 | 2000.46 | 2.05 | 0.10 | 1997.96 | 2006.7 | 1997.7 | 0 |
| 1734127200 | 1998.41 | -9.99 | -0.50 | 2007.49 | 2015.43 | 1997.84 | 0 |
| 1734040800 | 2008.4 | -7.31 | -0.36 | 2016.42 | 2020.06 | 2007.6 | 0 |
| 1733954400 | 2015.71 | 13.57 | 0.68 | 2001.53 | 2018.23 | 2000.87 | 0 |
| 1733868000 | 2002.14 | 6.03 | 0.30 | 1995.81 | 2009.6 | 1988.72 | 0 |
| 1733781600 | 1996.11 | -19.24 | -0.95 | 2017.12 | 2025.66 | 1995.21 | 0 |
| 1733522400 | 2015.35 | 5.25 | 0.26 | 2009.85 | 2018.82 | 2009.61 | 0 |
| 1733436000 | 2010.1 | -0.88 | -0.04 | 2012.06 | 2020.41 | 2008.14 | 0 |
| 1733349600 | 2010.98 | -1.94 | -0.10 | 2012.53 | 2015.03 | 2004.41 | 0 |
| 1733263200 | 2012.92 | -9.95 | -0.49 | 2023.38 | 2033.71 | 2012.55 | 0 |
| 1733176800 | 2022.87 | -13.88 | -0.68 | 2036.86 | 2044.44 | 2017.04 | 0 |
| 1732917600 | 2036.75 | 6.28 | 0.31 | 2030.78 | 2045.03 | 2030.23 | 0 |
| 1732744800 | 2030.47 | 5.45 | 0.27 | 2026.42 | 2041.39 | 2026.18 | 0 |
| 1732658400 | 2025.02 | 2.44 | 0.12 | 2021.84 | 2028.81 | 2010.36 | 0 |
| 1732572000 | 2022.58 | 12.5 | 0.62 | 2010.57 | 2031.14 | 2010.48 | 0 |
| 1732312800 | 2010.08 | 19.28 | 0.97 | 1989.95 | 2011.43 | 1988.54 | 0 |
