Hot Features
프리미엄
DJ US High Momentum (DJTLMO)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 4414.78 | -3.12 | -0.07 | 4419.75 | 4448.64 | 4391.56 | 0 |
| 1738101600 | 4417.9 | 49.6 | 1.14 | 4376.66 | 4424.31 | 4354.93 | 0 |
| 1738015200 | 4368.3 | -139.9 | -3.10 | 4407.65 | 4414.28 | 4335.59 | 0 |
| 1737756000 | 4508.2 | -7.27 | -0.16 | 4515.02 | 4528.35 | 4499.21 | 0 |
| 1737669600 | 4515.47 | 27.28 | 0.61 | 4483.9399 | 4517.46 | 4473.31 | 0 |
| 1737583200 | 4488.1899 | 7.35 | 0.16 | 4509.85 | 4512.18 | 4482.26 | 0 |
| 1737496800 | 4480.84 | 81.93 | 1.86 | 4441.29 | 4481.87 | 4428.4399 | 0 |
| 1737151200 | 4398.91 | 37.82 | 0.87 | 4397.1 | 4411.87 | 4382.45 | 0 |
| 1737064800 | 4361.09 | 40.96 | 0.95 | 4333.77 | 4374.53 | 4321.66 | 0 |
| 1736978400 | 4320.13 | 81.56 | 1.92 | 4321.04 | 4340.82 | 4305.38 | 0 |
| 1736892000 | 4238.57 | 55.41 | 1.32 | 4219 | 4253.83 | 4204.4799 | 0 |
| 1736805600 | 4183.16 | -1.39 | -0.03 | 4140.85 | 4183.9399 | 4127.41 | 0 |
| 1736546400 | 4184.55 | -60.39 | -1.42 | 4209.97 | 4210.28 | 4165.87 | 0 |
| 1736373600 | 4244.9399 | 19.43 | 0.46 | 4214.4399 | 4247.15 | 4186.42 | 0 |
| 1736287200 | 4225.51 | -47.46 | -1.11 | 4285.7299 | 4292.45 | 4203.39 | 0 |
| 1736200800 | 4272.97 | 20.01 | 0.47 | 4279.78 | 4298.09 | 4264.31 | 0 |
| 1735941600 | 4252.96 | 65.8 | 1.57 | 4206.68 | 4254.38 | 4197.71 | 0 |
| 1735855200 | 4187.16 | 20.61 | 0.49 | 4193.9799 | 4222.04 | 4158.1899 | 0 |
| 1735682400 | 4166.55 | -14.32 | -0.34 | 4196.56 | 4202.01 | 4155.35 | 0 |
| 1735596000 | 4180.87 | -41.3 | -0.98 | 4176.95 | 4204.15 | 4137.93 | 0 |
| 1735336800 | 4222.17 | -55.11 | -1.29 | 4247.36 | 4256.32 | 4194.6899 | 0 |
| 1735250400 | 4277.28 | 6.52 | 0.15 | 4254.7299 | 4281.99 | 4244.9799 | 0 |
| 1735077600 | 4270.76 | 44 | 1.04 | 4236.24 | 4270.85 | 4229.46 | 0 |
| 1734991200 | 4226.76 | 2.19 | 0.05 | 4215.05 | 4228.6899 | 4177.18 | 0 |
| 1734732000 | 4224.57 | 65.09 | 1.56 | 4133.09 | 4250.9399 | 4132.5 | 0 |
| 1734645600 | 4159.4799 | -2.1 | -0.05 | 4202.1 | 4229.28 | 4156.53 | 0 |
| 1734559200 | 4161.58 | -182.56 | -4.20 | 4352.77 | 4352.77 | 4152.37 | 0 |
| 1734472800 | 4344.14 | -55.25 | -1.26 | 4370.27 | 4374.77 | 4330.1899 | 0 |
| 1734386400 | 4399.39 | 27.42 | 0.63 | 4380.47 | 4411.35 | 4372.6899 | 0 |
| 1734127200 | 4371.97 | -3.18 | -0.07 | 4387.9 | 4397.9399 | 4355.7299 | 0 |
| 1734040800 | 4375.15 | -23.68 | -0.54 | 4392.9799 | 4406.87 | 4374.05 | 0 |
| 1733954400 | 4398.83 | 45.92 | 1.05 | 4386.61 | 4409.61 | 4381.1 | 0 |
| 1733868000 | 4352.91 | -39.87 | -0.91 | 4388.04 | 4401.47 | 4347.96 | 0 |
| 1733781600 | 4392.78 | -99.16 | -2.21 | 4495.04 | 4496.9799 | 4390.38 | 0 |
| 1733522400 | 4491.9399 | 9.52 | 0.21 | 4501.01 | 4503.18 | 4479.9799 | 0 |
| 1733436000 | 4482.42 | -17.35 | -0.39 | 4500.56 | 4511.29 | 4481 | 0 |
| 1733349600 | 4499.77 | 34.1 | 0.76 | 4482.65 | 4499.9399 | 4469.66 | 0 |
| 1733263200 | 4465.67 | 8.15 | 0.18 | 4461.9399 | 4472.91 | 4450.66 | 0 |
| 1733176800 | 4457.52 | -28.43 | -0.63 | 4493.85 | 4496.29 | 4456.12 | 0 |
| 1732917600 | 4485.95 | 19.54 | 0.44 | 4488.07 | 4501.49 | 4485.84 | 0 |
| 1732744800 | 4466.41 | -26.01 | -0.58 | 4502.91 | 4509.63 | 4451.24 | 0 |
| 1732658400 | 4492.42 | 5.38 | 0.12 | 4477.51 | 4495.57 | 4470.54 | 0 |
| 1732572000 | 4487.04 | 26.47 | 0.59 | 4499.8 | 4515.87 | 4475.67 | 0 |
| 1732312800 | 4460.57 | 52.62 | 1.19 | 4427.02 | 4464.59 | 4426.17 | 0 |
| 1732226400 | 4407.95 | 50.89 | 1.17 | 4387.62 | 4428.71 | 4366.54 | 0 |
| 1732140000 | 4357.06 | 16.44 | 0.38 | 4356.31 | 4362.07 | 4313.9399 | 0 |
| 1732053600 | 4340.62 | 44.65 | 1.04 | 4265.3 | 4342.99 | 4263.83 | 0 |
| 1731967200 | 4295.97 | 29.37 | 0.69 | 4272.58 | 4310.54 | 4264.36 | 0 |
| 1731708000 | 4266.6 | -35.61 | -0.83 | 4285.37 | 4287.89 | 4249.85 | 0 |
| 1731621600 | 4302.21 | -44.01 | -1.01 | 4350.41 | 4353.34 | 4299.14 | 0 |
| 1731535200 | 4346.22 | -29.52 | -0.67 | 4390.87 | 4404.24 | 4343.82 | 0 |
| 1731448800 | 4375.74 | -36.31 | -0.82 | 4393.46 | 4409.33 | 4354.29 | 0 |
| 1731362400 | 4412.05 | 45.5 | 1.04 | 4401.63 | 4422.85 | 4387.71 | 0 |
| 1731103200 | 4366.55 | 54.78 | 1.27 | 4325.17 | 4375.43 | 4324.08 | 0 |
| 1731016800 | 4311.77 | 41.93 | 0.98 | 4293.31 | 4320.9 | 4287.67 | 0 |
| 1730930400 | 4269.84 | 132.49 | 3.20 | 4229.59 | 4271.41 | 4205.18 | 0 |
| 1730844000 | 4137.35 | 83.65 | 2.06 | 4061.12 | 4137.6899 | 4061.12 | 0 |
| 1730757600 | 4053.7 | -1.38 | -0.03 | 4049.23 | 4080.05 | 4043.72 | 0 |
| 1730494800 | 4055.08 | -14.39 | -0.35 | 4086.8 | 4104.71 | 4052.65 | 0 |
| 1730408400 | 4069.47 | -52.86 | -1.28 | 4107.25 | 4117.75 | 4066.25 | 0 |
| 1730322000 | 4122.33 | -11.47 | -0.28 | 4116.78 | 4153.02 | 4112.54 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
