Hot Features
프리미엄
DJ US Aerospace and Defense (DJUSAE)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 2127.21 | -16.04 | -0.75 | 2127.56 | 2152.7199 | 2107.68 | 41942867 |
| 1741384800 | 2143.25 | 7.86 | 0.37 | 2127.09 | 2149.44 | 2100.44 | 47227171 |
| 1741298400 | 2135.39 | -40.23 | -1.85 | 2164.52 | 2164.52 | 2118.7 | 35297404 |
| 1741212000 | 2175.62 | 46.42 | 2.18 | 2133.08 | 2185.53 | 2133.08 | 38698387 |
| 1741125600 | 2129.2 | -54.1 | -2.48 | 2176.2199 | 2176.2199 | 2118.2199 | 51665795 |
| 1741039200 | 2183.3 | -18.11 | -0.82 | 2204.48 | 2228.78 | 2172.64 | 32934674 |
| 1740780000 | 2201.41 | 32.8 | 1.51 | 2173.59 | 2203.52 | 2166.43 | 37680577 |
| 1740693600 | 2168.61 | 17.17 | 0.80 | 2168.45 | 2188.2 | 2159.01 | 29180276 |
| 1740607200 | 2151.44 | 4.87 | 0.23 | 2167.59 | 2179.01 | 2147.48 | 30235110 |
| 1740520800 | 2146.57 | 18.26 | 0.86 | 2133.2399 | 2150.8 | 2119.4899 | 31462711 |
| 1740434400 | 2128.31 | 10.6 | 0.50 | 2124.79 | 2145.19 | 2117.54 | 33925859 |
| 1740175200 | 2117.71 | -44.95 | -2.08 | 2164.35 | 2165.02 | 2108.83 | 36278122 |
| 1740088800 | 2162.66 | -20.6 | -0.94 | 2177.94 | 2177.94 | 2140.78 | 30677399 |
| 1740002400 | 2183.26 | -1.1 | -0.05 | 2186.58 | 2202.04 | 2174.12 | 33821679 |
| 1739916000 | 2184.36 | 17.98 | 0.83 | 2176.69 | 2202.5 | 2176.69 | 35692991 |
| 1739570400 | 2166.38 | -22.59 | -1.03 | 2190.13 | 2190.13 | 2154.21 | 38174047 |
| 1739484000 | 2188.9699 | -20.84 | -0.94 | 2208.93 | 2216.6 | 2184.27 | 36039396 |
| 1739397600 | 2209.81 | -11.28 | -0.51 | 2202.16 | 2220.56 | 2197.94 | 31080367 |
| 1739311200 | 2221.09 | 12.23 | 0.55 | 2208.53 | 2223.35 | 2194.57 | 21405251 |
| 1739224800 | 2208.86 | 4.68 | 0.21 | 2206.06 | 2214.61 | 2197.7199 | 24873715 |
| 1738965600 | 2204.18 | -6.78 | -0.31 | 2216.83 | 2224.18 | 2199.98 | 25728283 |
| 1738879200 | 2210.96 | 0.64 | 0.03 | 2211.05 | 2216.92 | 2186.89 | 28655133 |
| 1738792800 | 2210.32 | 16.27 | 0.74 | 2197.2199 | 2214.27 | 2194.56 | 27556025 |
| 1738706400 | 2194.05 | -18.18 | -0.82 | 2199.98 | 2215.87 | 2187.43 | 25499653 |
| 1738620000 | 2212.23 | 0.32 | 0.01 | 2209.52 | 2221.96 | 2179.66 | 30712685 |
| 1738360800 | 2211.91 | -9.33 | -0.42 | 2221.71 | 2232.77 | 2207.86 | 29940973 |
| 1738274400 | 2221.2399 | 49.3 | 2.27 | 2174.69 | 2222.25 | 2174.69 | 32505524 |
| 1738188000 | 2171.94 | -13.87 | -0.63 | 2190.88 | 2202.04 | 2168.11 | 38032659 |
| 1738101600 | 2185.81 | -14.09 | -0.64 | 2216.01 | 2226.2199 | 2179.1 | 56293865 |
| 1738015200 | 2199.9 | -10.64 | -0.48 | 2197.5 | 2216.13 | 2186.45 | 38242422 |
| 1737756000 | 2210.54 | -22.2 | -0.99 | 2231.8 | 2231.8 | 2207.06 | 33267011 |
| 1737669600 | 2232.7399 | 38.58 | 1.76 | 2232.67 | 2254.68 | 2211.55 | 41793720 |
| 1737583200 | 2194.16 | -11.1 | -0.50 | 2204.38 | 2206.42 | 2181.18 | 34056703 |
| 1737496800 | 2205.26 | 58.84 | 2.74 | 2155.64 | 2210.7199 | 2155.64 | 39946249 |
| 1737151200 | 2146.42 | 19.06 | 0.90 | 2129.51 | 2149.5 | 2127.07 | 35968216 |
| 1737064800 | 2127.36 | 22.18 | 1.05 | 2110.59 | 2129.7 | 2110.58 | 28686838 |
| 1736978400 | 2105.18 | 6.69 | 0.32 | 2109.21 | 2121.78 | 2096.92 | 30922404 |
| 1736892000 | 2098.4899 | 25.13 | 1.21 | 2084.08 | 2098.9 | 2073.64 | 30272793 |
| 1736805600 | 2073.36 | 25.13 | 1.23 | 2038.52 | 2075.94 | 2036.14 | 29448820 |
| 1736546400 | 2048.23 | -13.27 | -0.64 | 2060.57 | 2061.26 | 2037.93 | 29770635 |
| 1736373600 | 2061.5 | 20.97 | 1.03 | 2041.53 | 2064.14 | 2031.67 | 26449736 |
| 1736287200 | 2040.53 | 0.76 | 0.04 | 2041.14 | 2052.67 | 2035.79 | 31603254 |
| 1736200800 | 2039.77 | -27 | -1.31 | 2067.71 | 2074.34 | 2036.46 | 35015011 |
| 1735941600 | 2066.77 | 12.04 | 0.59 | 2055.94 | 2075.77 | 2055.94 | 27504727 |
| 1735855200 | 2054.73 | -7.92 | -0.38 | 2065.4699 | 2081.7199 | 2045.84 | 30445002 |
| 1735682400 | 2062.65 | -2.99 | -0.14 | 2067.19 | 2076.37 | 2053.69 | 22630753 |
| 1735596000 | 2065.64 | -26.24 | -1.25 | 2085.35 | 2085.35 | 2045.2 | 33121886 |
| 1735336800 | 2091.88 | -11.78 | -0.56 | 2091.7 | 2105.15 | 2082.28 | 21039563 |
| 1735250400 | 2103.66 | 5.24 | 0.25 | 2096.94 | 2111.76 | 2090.44 | 17823690 |
| 1735077600 | 2098.42 | 16.36 | 0.79 | 2081.89 | 2098.42 | 2078.61 | 12175604 |
| 1734991200 | 2082.06 | 1.29 | 0.06 | 2082.02 | 2085.59 | 2061.77 | 27271822 |
| 1734732000 | 2080.77 | 26.24 | 1.28 | 2049.61 | 2096.32 | 2044.4 | 78497026 |
| 1734645600 | 2054.53 | 21.69 | 1.07 | 2044.39 | 2068.67 | 2043.69 | 41479303 |
| 1734559200 | 2032.84 | -54.1 | -2.59 | 2084.2399 | 2088.27 | 2032.08 | 44922079 |
| 1734472800 | 2086.94 | -13.53 | -0.64 | 2093.96 | 2097.28 | 2081.65 | 36834262 |
| 1734386400 | 2100.4699 | 13.18 | 0.63 | 2086.63 | 2106.4 | 2080.14 | 38205674 |
| 1734127200 | 2087.29 | 11.85 | 0.57 | 2074.6 | 2089.7399 | 2074.6 | 28267564 |
| 1734040800 | 2075.44 | -18.77 | -0.90 | 2091.45 | 2098.41 | 2074.2 | 36087961 |
| 1733954400 | 2094.21 | -12.15 | -0.58 | 2112.8 | 2118.32 | 2089.82 | 37052451 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
