Hot Features
프리미엄
DJ US LargeCap Technology (DJULTC)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 6958.83 | 232.71 | 3.46 | 6786.87 | 6966.68 | 6727.29 | 0 |
| 1738015200 | 6726.12 | -364.08 | -5.13 | 6725.37 | 6827.02 | 6674.09 | 0 |
| 1737756000 | 7090.2 | -47.44 | -0.66 | 7164.33 | 7176.15 | 7060.21 | 0 |
| 1737669600 | 7137.64 | 11.88 | 0.17 | 7083.85 | 7137.64 | 7068.93 | 0 |
| 1737583200 | 7125.76 | 150.3 | 2.15 | 7067.19 | 7142.39 | 7055.76 | 0 |
| 1737496800 | 6975.46 | 23.8 | 0.34 | 6966.44 | 6993.61 | 6906.55 | 0 |
| 1737151200 | 6951.66 | 111.59 | 1.63 | 6977.67 | 6978.68 | 6910.35 | 0 |
| 1737064800 | 6840.07 | -97.99 | -1.41 | 6979.39 | 6981.66 | 6838.97 | 0 |
| 1736978400 | 6938.06 | 170.94 | 2.53 | 6859.42 | 6952.54 | 6834.34 | 0 |
| 1736892000 | 6767.12 | -29.82 | -0.44 | 6838.82 | 6851.35 | 6714.71 | 0 |
| 1736805600 | 6796.94 | -58.96 | -0.86 | 6731.31 | 6803.56 | 6705.6 | 0 |
| 1736546400 | 6855.9 | -132.01 | -1.89 | 6930.38 | 6930.38 | 6796.62 | 0 |
| 1736373600 | 6987.91 | -5.06 | -0.07 | 7003.61 | 7031.4 | 6927.94 | 0 |
| 1736287200 | 6992.97 | -163.3 | -2.28 | 7198.68 | 7198.68 | 6970.61 | 0 |
| 1736200800 | 7156.27 | 132.45 | 1.89 | 7117.49 | 7216.18 | 7117.49 | 0 |
| 1735941600 | 7023.82 | 103.58 | 1.50 | 6960.5 | 7033.02 | 6953.65 | 0 |
| 1735855200 | 6920.24 | 1.61 | 0.02 | 6960.63 | 7005.17 | 6843.5 | 0 |
| 1735682400 | 6918.63 | -76.36 | -1.09 | 7007.86 | 7013.81 | 6907.61 | 0 |
| 1735596000 | 6994.99 | -74.09 | -1.05 | 6963.53 | 7054.27 | 6938.42 | 0 |
| 1735336800 | 7069.08 | -103.31 | -1.44 | 7128.15 | 7136.09 | 6994.73 | 0 |
| 1735250400 | 7172.39 | 0.76 | 0.01 | 7152.62 | 7194.7 | 7120.93 | 0 |
| 1735077600 | 7171.63 | 72.72 | 1.02 | 7122.3 | 7171.63 | 7114.15 | 0 |
| 1734991200 | 7098.91 | 105.25 | 1.50 | 7029.04 | 7104 | 6992.13 | 0 |
| 1734732000 | 6993.66 | 89.53 | 1.30 | 6847.85 | 7057.39 | 6820.63 | 0 |
| 1734645600 | 6904.13 | 2.56 | 0.04 | 6972.98 | 7005.27 | 6897.2 | 0 |
| 1734559200 | 6901.57 | -218.29 | -3.07 | 7138.51 | 7169.85 | 6887.15 | 0 |
| 1734472800 | 7119.86 | -28.56 | -0.40 | 7091.19 | 7144.29 | 7072.57 | 0 |
| 1734386400 | 7148.42 | 93.24 | 1.32 | 7081.65 | 7163.12 | 7068.69 | 0 |
| 1734127200 | 7055.18 | 18.22 | 0.26 | 7101.58 | 7133.99 | 7011.44 | 0 |
| 1734040800 | 7036.96 | -43.54 | -0.61 | 7038.15 | 7077.21 | 7020.4 | 0 |
| 1733954400 | 7080.5 | 141.33 | 2.04 | 6992.19 | 7097.07 | 6991.3 | 0 |
| 1733868000 | 6939.17 | -27.3 | -0.39 | 6984.48 | 7038.07 | 6914.87 | 0 |
| 1733781600 | 6966.47 | -27.05 | -0.39 | 6949.83 | 6981.67 | 6930.75 | 0 |
| 1733522400 | 6993.52 | 23.01 | 0.33 | 6967.88 | 7023.19 | 6964.72 | 0 |
| 1733436000 | 6970.51 | -18.72 | -0.27 | 6999.18 | 7004.16 | 6960.39 | 0 |
| 1733349600 | 6989.23 | 118.01 | 1.72 | 6928.33 | 6993.26 | 6925.69 | 0 |
| 1733263200 | 6871.22 | 54.13 | 0.79 | 6802.88 | 6873.01 | 6793.16 | 0 |
| 1733176800 | 6817.09 | 84.74 | 1.26 | 6736.81 | 6840.65 | 6736.37 | 0 |
| 1732917600 | 6732.35 | 61.19 | 0.92 | 6677.3 | 6745.67 | 6661.9799 | 0 |
| 1732744800 | 6671.16 | -67.62 | -1.00 | 6700.34 | 6700.34 | 6613.4399 | 0 |
| 1732658400 | 6738.78 | 61.65 | 0.92 | 6708.31 | 6746.93 | 6703.68 | 0 |
| 1732572000 | 6677.13 | -9.7 | -0.15 | 6725.42 | 6741.98 | 6635.1899 | 0 |
| 1732312800 | 6686.83 | -37.39 | -0.56 | 6696.45 | 6720.53 | 6651.06 | 0 |
| 1732226400 | 6724.22 | -11.56 | -0.17 | 6790.79 | 6815.56 | 6607.34 | 0 |
| 1732140000 | 6735.78 | -21.88 | -0.32 | 6752.91 | 6759.05 | 6642.2299 | 0 |
| 1732053600 | 6757.66 | 88.01 | 1.32 | 6642.75 | 6761.43 | 6642.75 | 0 |
| 1731967200 | 6669.65 | 24.62 | 0.37 | 6630.83 | 6694.35 | 6613.56 | 0 |
| 1731708000 | 6645.03 | -181.2 | -2.65 | 6744.17 | 6746.8 | 6614.92 | 0 |
| 1731621600 | 6826.23 | -3.45 | -0.05 | 6839.69 | 6855.89 | 6805.51 | 0 |
| 1731535200 | 6829.68 | -36.09 | -0.53 | 6852.81 | 6883.36 | 6803.86 | 0 |
| 1731448800 | 6865.77 | 39.48 | 0.58 | 6834.84 | 6874.97 | 6814.63 | 0 |
| 1731362400 | 6826.29 | -54.14 | -0.79 | 6879.47 | 6882.21 | 6786.62 | 0 |
| 1731103200 | 6880.43 | -37.08 | -0.54 | 6911.73 | 6929.38 | 6864.67 | 0 |
| 1731016800 | 6917.51 | 139.01 | 2.05 | 6821.91 | 6922.05 | 6821.91 | 0 |
| 1730930400 | 6778.5 | 161.15 | 2.44 | 6697.57 | 6792.5 | 6687.37 | 0 |
| 1730844000 | 6617.35 | 86.03 | 1.32 | 6556.18 | 6629.43 | 6556.18 | 0 |
| 1730757600 | 6531.32 | -20.61 | -0.31 | 6553.1899 | 6582.34 | 6505.41 | 0 |
| 1730494800 | 6551.93 | 31.53 | 0.48 | 6511.99 | 6600.78 | 6511.51 | 0 |
| 1730408400 | 6520.4 | -239.52 | -3.54 | 6664.39 | 6664.39 | 6519.07 | 0 |
| 1730322000 | 6759.92 | -50.47 | -0.74 | 6832.29 | 6837.55 | 6755.42 | 0 |
| 1730235600 | 6810.39 | 84.47 | 1.26 | 6738.06 | 6832.22 | 6707.14 | 0 |
