Hot Features
프리미엄
DJ Sector Titans Composite (DJTSEC)
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 | 711.13 | -1.63 | -0.23 | 712.38 | 712.4 | 706.3 | 0 |
| 1732053600 | 712.76 | 1.6 | 0.22 | 711.81 | 713.26 | 707.13 | 0 |
| 1731967200 | 711.16 | 2.98 | 0.42 | 708.2 | 711.73 | 707.5 | 0 |
| 1731708000 | 708.18 | -7.22 | -1.01 | 715.51 | 716.37 | 707.19 | 0 |
| 1731621600 | 715.4 | -2.42 | -0.34 | 717.56 | 719.57 | 714.75 | 0 |
| 1731535200 | 717.82 | -2.49 | -0.35 | 718.9 | 719.71 | 715.79 | 0 |
| 1731448800 | 720.31 | -5.79 | -0.80 | 723.31 | 723.71 | 718.07 | 0 |
| 1731362400 | 726.1 | -0.14 | -0.02 | 725.87 | 727.36 | 724.97 | 0 |
| 1731103200 | 726.24 | -0.5 | -0.07 | 726.55 | 727.44 | 725.28 | 0 |
| 1731016800 | 726.74 | 7.1 | 0.99 | 721.74 | 727.81 | 721.4 | 0 |
| 1730930400 | 719.64 | 7.91 | 1.11 | 710.91 | 720.45 | 708.29 | 0 |
| 1730844000 | 711.73 | 7.22 | 1.02 | 705.32 | 711.78 | 705.28 | 0 |
| 1730757600 | 704.51 | -0.63 | -0.09 | 706.68 | 707.79 | 703.11 | 0 |
| 1730494800 | 705.14 | 1.07 | 0.15 | 703.26 | 709.29 | 703.14 | 0 |
| 1730408400 | 704.07 | -9.92 | -1.39 | 713.86 | 713.95 | 703.92 | 0 |
| 1730322000 | 713.99 | -3.39 | -0.47 | 717 | 717.86 | 713.63 | 0 |
| 1730235600 | 717.38 | 0.56 | 0.08 | 717.08 | 718.41 | 714.27 | 0 |
| 1730149200 | 716.82 | 2.69 | 0.38 | 714.54 | 718.29 | 714.43 | 0 |
| 1729890000 | 714.13 | -1.08 | -0.15 | 714.75 | 719.69 | 713.6 | 0 |
| 1729803600 | 715.21 | -0.08 | -0.01 | 715.65 | 716.63 | 712.91 | 0 |
| 1729717200 | 715.29 | -5.25 | -0.73 | 720.41 | 720.43 | 712.18 | 0 |
| 1729630800 | 720.54 | -0.99 | -0.14 | 721.01 | 721.44 | 718.03 | 0 |
| 1729544400 | 721.53 | -3.77 | -0.52 | 724.55 | 724.78 | 719.46 | 0 |
| 1729285200 | 725.3 | 3.89 | 0.54 | 723.17 | 725.83 | 723.16 | 0 |
| 1729198800 | 721.41 | -0.12 | -0.02 | 721.14 | 724.89 | 721.03 | 0 |
| 1729112400 | 721.53 | 0.63 | 0.09 | 719.63 | 721.93 | 719.14 | 0 |
| 1729026000 | 720.9 | -6.66 | -0.92 | 726.88 | 727.29 | 720.01 | 0 |
| 1728939600 | 727.56 | 3.84 | 0.53 | 723.47 | 728.44 | 723.13 | 0 |
| 1728680400 | 723.72 | 4.33 | 0.60 | 719.61 | 724.33 | 719.48 | 0 |
| 1728594000 | 719.39 | -0.5 | -0.07 | 720.79 | 721.11 | 717.89 | 0 |
| 1728507600 | 719.89 | 3.11 | 0.43 | 716.31 | 720.3 | 715.5 | 0 |
| 1728421200 | 716.78 | 0.47 | 0.07 | 712.62 | 717.18 | 712.17 | 0 |
| 1728334800 | 716.31 | -2.51 | -0.35 | 720.04 | 721 | 715.3 | 0 |
| 1728075600 | 718.82 | 4.61 | 0.65 | 715.29 | 719 | 713.97 | 0 |
| 1727989200 | 714.21 | -2.11 | -0.29 | 715.31 | 715.67 | 712.16 | 0 |
| 1727902800 | 716.32 | 0.74 | 0.10 | 716.98 | 717.39 | 713.11 | 0 |
| 1727816400 | 715.58 | -3.71 | -0.52 | 719.76 | 720.18 | 712.71 | 0 |
| 1727730000 | 719.29 | -2.08 | -0.29 | 719.65 | 719.65 | 714.09 | 0 |
| 1727470800 | 721.37 | 1.05 | 0.15 | 721.11 | 724.02 | 720.69 | 0 |
| 1727384400 | 720.32 | 8.24 | 1.16 | 716.07 | 721.45 | 715.98 | 0 |
| 1727298000 | 712.08 | -1.99 | -0.28 | 713.87 | 714.7 | 711.46 | 0 |
| 1727211600 | 714.07 | 4.82 | 0.68 | 711.28 | 714.24 | 710.23 | 0 |
| 1727125200 | 709.25 | 1.33 | 0.19 | 707.26 | 710.12 | 707.19 | 0 |
| 1726866000 | 707.92 | -1.51 | -0.21 | 709.82 | 709.82 | 704.85 | 0 |
| 1726779600 | 709.43 | 11.99 | 1.72 | 700.44 | 711.14 | 700.26 | 0 |
| 1726693200 | 697.44 | -1.87 | -0.27 | 699.46 | 704.33 | 696.8 | 0 |
| 1726606800 | 699.31 | -0.66 | -0.09 | 700.37 | 702.63 | 697.55 | 0 |
| 1726520400 | 699.97 | 2.19 | 0.31 | 698.59 | 700.17 | 696.96 | 0 |
| 1726261200 | 697.78 | 3.58 | 0.52 | 695 | 698.67 | 694.69 | 0 |
| 1726174800 | 694.2 | 7.84 | 1.14 | 689.66 | 694.47 | 688.03 | 0 |
| 1726088400 | 686.36 | 4.03 | 0.59 | 682.47 | 686.94 | 673.53 | 0 |
| 1726002000 | 682.33 | 1.37 | 0.20 | 681.06 | 682.61 | 677.69 | 0 |
| 1725915600 | 680.96 | 4.19 | 0.62 | 675.88 | 682.41 | 675.44 | 0 |
| 1725656400 | 676.77 | -9.9 | -1.44 | 686.39 | 688.08 | 676.04 | 0 |
| 1725570000 | 686.67 | -2.24 | -0.33 | 688.67 | 690.46 | 684.56 | 0 |
| 1725483600 | 688.91 | -3.55 | -0.51 | 688.49 | 691.75 | 686.85 | 0 |
| 1725397200 | 692.46 | -11.48 | -1.63 | 703.97 | 704.03 | 690.31 | 0 |
| 1725051600 | 703.94 | 4.49 | 0.64 | 700.34 | 704.21 | 698.18 | 0 |
| 1724965200 | 699.45 | 0.22 | 0.03 | 699.29 | 704.11 | 698.74 | 0 |
| 1724878800 | 699.23 | -3.39 | -0.48 | 702.71 | 702.87 | 696.49 | 0 |
| 1724792400 | 702.62 | 1.47 | 0.21 | 701.38 | 703.03 | 699.52 | 0 |
| 1724706000 | 701.15 | -2.52 | -0.36 | 703.44 | 704.23 | 700.08 | 0 |
| 1724446800 | 703.67 | 7.48 | 1.07 | 696.83 | 703.96 | 696.58 | 0 |
| 1724360400 | 696.19 | -4.31 | -0.62 | 700.91 | 702.75 | 695.3 | 0 |
| 1724274000 | 700.5 | 2.42 | 0.35 | 697.51 | 701.53 | 697.21 | 0 |
