Hot Features
프리미엄
DJ US Asset Managers (DJUSAG)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 407.93 | 4.81 | 1.19 | 403.66 | 408.55 | 403.4 | 31627505 |
| 1732226400 | 403.12 | 8.79 | 2.23 | 397.42 | 405 | 394.96 | 37591531 |
| 1732140000 | 394.33 | -0.06 | -0.02 | 396.07 | 397.05 | 391.1 | 34906926 |
| 1732053600 | 394.39 | -1.57 | -0.40 | 392.33 | 396.2 | 391.94 | 30732322 |
| 1731967200 | 395.96 | 2.68 | 0.68 | 392.4 | 396.02 | 391.59 | 33267024 |
| 1731708000 | 393.28 | -0.02 | -0.01 | 391.31 | 395.05 | 390.98 | 33714181 |
| 1731621600 | 393.3 | 0.97 | 0.25 | 393.89 | 397.1 | 392.38 | 30248833 |
| 1731535200 | 392.33 | -1.46 | -0.37 | 394.34 | 395.92 | 391.17 | 30937689 |
| 1731448800 | 393.79 | -5.04 | -1.26 | 397.59 | 398.15 | 391.86 | 34350806 |
| 1731362400 | 398.83 | 8 | 2.05 | 395.59 | 401.32 | 395.36 | 39858911 |
| 1731103200 | 390.83 | 1.23 | 0.32 | 390.08 | 392.52 | 389.27 | 33992955 |
| 1731016800 | 389.6 | -3.37 | -0.86 | 392.96 | 392.96 | 388.06 | 43178280 |
| 1730930400 | 392.97 | 19.22 | 5.14 | 385.04 | 394.97 | 385.04 | 69120301 |
| 1730844000 | 373.75 | 6.25 | 1.70 | 367.95 | 373.82 | 367.46 | 32426526 |
| 1730757600 | 367.5 | -1.67 | -0.45 | 368.15 | 369.55 | 364.9 | 41571668 |
| 1730494800 | 369.17 | -0.54 | -0.15 | 370.66 | 374.3 | 368.98 | 42494396 |
| 1730408400 | 369.71 | -4 | -1.07 | 371.96 | 373.42 | 367.94 | 50326613 |
| 1730322000 | 373.71 | 0.02 | 0.01 | 373.83 | 378.23 | 373.69 | 31534850 |
| 1730235600 | 373.69 | -0.54 | -0.14 | 372.97 | 374.52 | 372.23 | 29842333 |
| 1730149200 | 374.23 | 5.05 | 1.37 | 372.01 | 374.85 | 371.96 | 31850286 |
| 1729890000 | 369.18 | -4.55 | -1.22 | 375.59 | 375.71 | 367.64 | 29746825 |
| 1729803600 | 373.73 | 3.3 | 0.89 | 373.09 | 375.79 | 371.73 | 33224605 |
| 1729717200 | 370.43 | -2.03 | -0.55 | 372.88 | 374.81 | 367.87 | 40974722 |
| 1729630800 | 372.46 | -2.03 | -0.54 | 372.73 | 373.94 | 370.24 | 34437140 |
| 1729544400 | 374.49 | -2.5 | -0.66 | 375.83 | 377.75 | 374.03 | 34631265 |
| 1729285200 | 376.99 | 2.62 | 0.70 | 375.95 | 378.86 | 373.53 | 43673294 |
| 1729198800 | 374.37 | 6.08 | 1.65 | 372.65 | 377.23 | 372.25 | 49496528 |
| 1729112400 | 368.29 | 4.47 | 1.23 | 364.95 | 368.63 | 364.95 | 30088021 |
| 1729026000 | 363.82 | 1.76 | 0.49 | 364.11 | 367.22 | 363.15 | 37453958 |
| 1728939600 | 362.06 | 3.67 | 1.02 | 360.24 | 362.36 | 359.44 | 29883093 |
| 1728680400 | 358.39 | 7.25 | 2.06 | 352.76 | 359.26 | 352.76 | 36553149 |
| 1728594000 | 351.14 | -0.26 | -0.07 | 350.75 | 353.1 | 349.96 | 33366542 |
| 1728507600 | 351.4 | 3.78 | 1.09 | 347.5 | 351.72 | 346.94 | 36556929 |
| 1728421200 | 347.62 | 0.61 | 0.18 | 348 | 348.77 | 346.33 | 33474625 |
| 1728334800 | 347.01 | -3.33 | -0.95 | 349.99 | 351.19 | 345.29 | 31833713 |
| 1728075600 | 350.34 | 3.98 | 1.15 | 349.32 | 350.9 | 345.84 | 30199683 |
| 1727989200 | 346.36 | -1.5 | -0.43 | 346.8 | 347.5 | 344.27 | 32417244 |
| 1727902800 | 347.86 | 3.75 | 1.09 | 344.38 | 348.63 | 344.3 | 31016981 |
| 1727816400 | 344.11 | -3.02 | -0.87 | 346.33 | 346.37 | 340.63 | 31823590 |
| 1727730000 | 347.13 | -1.19 | -0.34 | 346.82 | 347.49 | 342.59 | 34197637 |
| 1727470800 | 348.32 | 1.45 | 0.42 | 348.25 | 350.25 | 346.88 | 30153286 |
| 1727384400 | 346.87 | 0.84 | 0.24 | 348.67 | 349.47 | 346.1 | 35276145 |
| 1727298000 | 346.03 | -3.27 | -0.94 | 349.6 | 349.91 | 345.68 | 28949417 |
| 1727211600 | 349.3 | 0.89 | 0.26 | 348.19 | 349.5 | 347 | 30429036 |
| 1727125200 | 348.41 | 0.32 | 0.09 | 349.9 | 351.77 | 347.59 | 30504586 |
| 1726866000 | 348.09 | -1.96 | -0.56 | 348.94 | 349.74 | 346.72 | 76742217 |
| 1726779600 | 350.05 | 7.86 | 2.30 | 347.34 | 350.76 | 344.77 | 36401844 |
| 1726693200 | 342.19 | 2.16 | 0.64 | 341.3 | 346.52 | 337.92 | 32038352 |
| 1726606800 | 340.03 | 3.51 | 1.04 | 337.85 | 341.55 | 336.78 | 35819643 |
| 1726520400 | 336.52 | 6.36 | 1.93 | 331.47 | 336.95 | 331.04 | 32123302 |
| 1726261200 | 330.16 | 4.28 | 1.31 | 327.58 | 331.24 | 327.38 | 33897549 |
| 1726174800 | 325.88 | 4.11 | 1.28 | 322.6 | 326.18 | 320.02999 | 33994328 |
| 1726088400 | 321.77 | 0.26 | 0.08 | 319.86 | 322.07 | 312.26 | 32210843 |
| 1726002000 | 321.51 | 1.28 | 0.40 | 321.01 | 321.94 | 315.63 | 28491481 |
| 1725915600 | 320.23 | 5.05 | 1.60 | 318.41 | 322.64 | 317.75 | 34591237 |
| 1725656400 | 315.18 | -5.57 | -1.74 | 321.07 | 322.87 | 313.12 | 33143059 |
| 1725570000 | 320.75 | -0.77 | -0.24 | 322.47 | 324.24 | 318.83999 | 28663960 |
| 1725483600 | 321.52 | -0.8 | -0.25 | 321.55 | 324 | 319.77999 | 31955734 |
| 1725397200 | 322.32 | -7.6 | -2.30 | 327.72 | 328.64 | 320.58 | 33913348 |
| 1725051600 | 329.92 | 3.77 | 1.16 | 327.39999 | 330.32 | 324.76 | 35538125 |
| 1724965200 | 326.14999 | 1.39 | 0.43 | 326 | 328.51 | 323.89999 | 29560616 |
| 1724878800 | 324.76 | -1.33 | -0.41 | 325.7 | 327.83 | 323.49 | 31040789 |
| 1724792400 | 326.08999 | -0.13 | -0.04 | 325.48 | 327.58999 | 325.02999 | 26799649 |
| 1724706000 | 326.22 | 1.47 | 0.45 | 325.83999 | 327.32 | 324.72 | 28082778 |
| 1724446800 | 324.75 | 6.79 | 2.14 | 319.83999 | 326.33 | 319.39999 | 34999816 |
