Hot Features
프리미엄
DJ Technology Titans 30 Total Return (DJTTHET)
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 | 6998.76 | -21.99 | -0.31 | 7041.42 | 7042.49 | 6938.86 | 0 |
| 1738101600 | 7020.75 | 145.85 | 2.12 | 6869.81 | 7035.16 | 6860.14 | 0 |
| 1738015200 | 6874.9 | -309.96 | -4.31 | 7165.32 | 7169.73 | 6821.56 | 0 |
| 1737756000 | 7184.86 | -19.11 | -0.27 | 7213.46 | 7246.95 | 7160.05 | 0 |
| 1737669600 | 7203.97 | 6.94 | 0.10 | 7187.05 | 7204.23 | 7133.64 | 0 |
| 1737583200 | 7197.03 | 113.55 | 1.60 | 7092.36 | 7230.87 | 7091.97 | 0 |
| 1737496800 | 7083.48 | 56.33 | 0.80 | 7040.29 | 7104.19 | 7021.25 | 0 |
| 1737151200 | 7027.15 | 97.82 | 1.41 | 6930.62 | 7050.8 | 6930.62 | 0 |
| 1737064800 | 6929.33 | -26.86 | -0.39 | 6982.09 | 7022.53 | 6928.22 | 0 |
| 1736978400 | 6956.19 | 130.65 | 1.91 | 6815.25 | 6972.6 | 6815.1 | 0 |
| 1736892000 | 6825.54 | -3 | -0.04 | 6844.01 | 6887.87 | 6781.59 | 0 |
| 1736805600 | 6828.54 | -56.04 | -0.81 | 6862.22 | 6864.67 | 6752.4 | 0 |
| 1736546400 | 6884.58 | -116.49 | -1.66 | 6994.87 | 6996.14 | 6832.36 | 0 |
| 1736373600 | 7001.07 | -27.03 | -0.38 | 7016.31 | 7029.03 | 6952.01 | 0 |
| 1736287200 | 7028.1 | -122.82 | -1.72 | 7145.1 | 7183.58 | 7005.7 | 0 |
| 1736200800 | 7150.92 | 155.09 | 2.22 | 7026.77 | 7186.61 | 7026.76 | 0 |
| 1735941600 | 6995.83 | 82.79 | 1.20 | 6917.46 | 7005.95 | 6914.74 | 0 |
| 1735855200 | 6913.04 | 6.5 | 0.09 | 6900.63 | 6991.66 | 6853.75 | 0 |
| 1735682400 | 6906.54 | -65.43 | -0.94 | 6964.62 | 6985.24 | 6896.96 | 0 |
| 1735596000 | 6971.97 | -78.26 | -1.11 | 7046.56 | 7049.31 | 6921.15 | 0 |
| 1735336800 | 7050.23 | -73.36 | -1.03 | 7127.34 | 7129.37 | 6985.87 | 0 |
| 1735250400 | 7123.59 | 3.99 | 0.06 | 7119.02 | 7144.11 | 7073.42 | 0 |
| 1735077600 | 7119.6 | 69.88 | 0.99 | 7051.26 | 7119.79 | 7050.9 | 0 |
| 1734991200 | 7049.72 | 113.04 | 1.63 | 6951.95 | 7053.26 | 6951.03 | 0 |
| 1734732000 | 6936.68 | 48.94 | 0.71 | 6874.13 | 7008.31 | 6813.35 | 0 |
| 1734645600 | 6887.74 | -22.75 | -0.33 | 6898.29 | 6971.9 | 6884.2 | 0 |
| 1734559200 | 6910.49 | -200.77 | -2.82 | 7121.36 | 7150.26 | 6895.83 | 0 |
| 1734472800 | 7111.26 | -50.11 | -0.70 | 7152.11 | 7158.69 | 7082.76 | 0 |
| 1734386400 | 7161.37 | 110.19 | 1.56 | 7057.48 | 7179.84 | 7055.09 | 0 |
| 1734127200 | 7051.18 | 59.03 | 0.84 | 6992 | 7110.93 | 6990.89 | 0 |
| 1734040800 | 6992.15 | -35.82 | -0.51 | 7042.83 | 7043.98 | 6980.57 | 0 |
| 1733954400 | 7027.97 | 129.45 | 1.88 | 6888.24 | 7040.22 | 6886.44 | 0 |
| 1733868000 | 6898.52 | -29.08 | -0.42 | 6921.47 | 6974.68 | 6875.49 | 0 |
| 1733781600 | 6927.6 | -32.75 | -0.47 | 6962.59 | 6965.02 | 6903.88 | 0 |
| 1733522400 | 6960.35 | 45.95 | 0.66 | 6910.52 | 6973.67 | 6909.49 | 0 |
| 1733436000 | 6914.4 | -23.59 | -0.34 | 6943.87 | 6951.85 | 6904.63 | 0 |
| 1733349600 | 6937.99 | 115.3 | 1.69 | 6830.6 | 6939.47 | 6829.73 | 0 |
| 1733263200 | 6822.69 | 57.68 | 0.85 | 6782.21 | 6824.32 | 6750.5 | 0 |
| 1733176800 | 6765.01 | 94.87 | 1.42 | 6678.83 | 6784.88 | 6678.38 | 0 |
| 1732917600 | 6670.14 | 49.17 | 0.74 | 6618.1 | 6685.22 | 6615.38 | 0 |
| 1732744800 | 6620.97 | -71.61 | -1.07 | 6685.95 | 6687.92 | 6574.64 | 0 |
| 1732658400 | 6692.58 | 28.53 | 0.43 | 6651.93 | 6702.92 | 6650.4399 | 0 |
| 1732572000 | 6664.05 | 13.47 | 0.20 | 6654.63 | 6716.96 | 6630.79 | 0 |
| 1732312800 | 6650.58 | -15.53 | -0.23 | 6678.51 | 6679.25 | 6620.83 | 0 |
| 1732226400 | 6666.11 | -4.85 | -0.07 | 6664.61 | 6723.47 | 6572.31 | 0 |
| 1732140000 | 6670.96 | -28.36 | -0.42 | 6692.2299 | 6692.68 | 6593.18 | 0 |
| 1732053600 | 6699.32 | 62.52 | 0.94 | 6645.28 | 6703.13 | 6611.88 | 0 |
| 1731967200 | 6636.8 | 31.54 | 0.48 | 6607.81 | 6654.17 | 6582.83 | 0 |
| 1731708000 | 6605.26 | -159.57 | -2.36 | 6769.91 | 6771.62 | 6583.75 | 0 |
| 1731621600 | 6764.83 | -19.39 | -0.29 | 6785.37 | 6806.3 | 6751.12 | 0 |
| 1731535200 | 6784.22 | -53.03 | -0.78 | 6822.07 | 6826.76 | 6763.52 | 0 |
| 1731448800 | 6837.25 | -8.97 | -0.13 | 6820.54 | 6853.01 | 6793.62 | 0 |
| 1731362400 | 6846.22 | -45.54 | -0.66 | 6883.29 | 6883.49 | 6815.53 | 0 |
| 1731103200 | 6891.76 | -23.22 | -0.34 | 6923.53 | 6928.34 | 6879.94 | 0 |
| 1731016800 | 6914.98 | 141.65 | 2.09 | 6786.61 | 6919.9 | 6785.16 | 0 |
| 1730930400 | 6773.33 | 127.76 | 1.92 | 6638.46 | 6783.6 | 6630.62 | 0 |
| 1730844000 | 6645.57 | 84.25 | 1.28 | 6567.22 | 6651.41 | 6567.18 | 0 |
| 1730757600 | 6561.32 | -17.1 | -0.26 | 6586.65 | 6608.72 | 6545.75 | 0 |
| 1730494800 | 6578.42 | 27.53 | 0.42 | 6551.09 | 6621.58 | 6546.3 | 0 |
| 1730408400 | 6550.89 | -191.68 | -2.84 | 6741.26 | 6741.51 | 6542.72 | 0 |
| 1730322000 | 6742.57 | -63.57 | -0.93 | 6799.44 | 6818.38 | 6740.74 | 0 |
