Hot Features
프리미엄
DJ US Automobiles and Parts (DJUSAP)
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 |
|---|---|---|---|---|---|---|---|
| 1731448800 | 1252.9 | -69.44 | -5.25 | 1298.18 | 1307.18 | 1236.08 | 341800984 |
| 1731362400 | 1322.34 | 95.99 | 7.83 | 1307.47 | 1348.6099 | 1278.1099 | 434840985 |
| 1731103200 | 1226.35 | 76.97 | 6.70 | 1156.06 | 1249.76 | 1151.3699 | 434058993 |
| 1731016800 | 1149.38 | 27.29 | 2.43 | 1124.16 | 1159.23 | 1111.3 | 328120822 |
| 1730930400 | 1122.09 | 121.7 | 12.17 | 1108.98 | 1125.3699 | 1078.49 | 474791854 |
| 1730844000 | 1000.39 | 31.51 | 3.25 | 982.15 | 1011.11 | 979.21 | 201813841 |
| 1730757600 | 968.88 | -17.55 | -1.78 | 972.32 | 989.9 | 957.86 | 232286811 |
| 1730494800 | 986.43 | -2.56 | -0.26 | 996.47 | 1003.63 | 979.57 | 199855789 |
| 1730408400 | 988.99 | -31.57 | -3.09 | 1020.23 | 1025.63 | 987.14 | 285710102 |
| 1730322000 | 1020.56 | -6.52 | -0.63 | 1021.19 | 1039.95 | 1015.68 | 192365367 |
| 1730235600 | 1027.08 | -16.26 | -1.56 | 1043.95 | 1044.94 | 1014.19 | 334761232 |
| 1730149200 | 1043.34 | -16.72 | -1.58 | 1063.53 | 1077.44 | 1042.74 | 298299046 |
| 1729890000 | 1060.06 | 26.91 | 2.60 | 1018.78 | 1062.31 | 1018.78 | 279448931 |
| 1729803600 | 1033.15 | 146.81 | 16.56 | 985.91 | 1037.92 | 982.02 | 352987380 |
| 1729717200 | 886.34 | -15.36 | -1.70 | 898.89 | 904.59 | 880.44 | 196560710 |
| 1729630800 | 901.7 | -0.27 | -0.03 | 894.99 | 902.81 | 892.13 | 226324910 |
| 1729544400 | 901.97 | -8.94 | -0.98 | 905.87 | 909.88 | 895.93 | 182744798 |
| 1729285200 | 910.91 | 0.47 | 0.05 | 911.8 | 915.96 | 907.5 | 197117315 |
| 1729198800 | 910.44 | -1.19 | -0.13 | 911.19 | 914.29 | 900 | 348659496 |
| 1729112400 | 911.63 | 8.83 | 0.98 | 910.26 | 915.46 | 903.76 | 157764220 |
| 1729026000 | 902.8 | -0.91 | -0.10 | 905.02 | 919.68 | 897.78 | 186006281 |
| 1728939600 | 903.71 | 6.48 | 0.72 | 904.12 | 909.65 | 884.69 | 183658825 |
| 1728680400 | 897.23 | -64.09 | -6.67 | 901.18 | 914.77 | 885.38 | 236850492 |
| 1728594000 | 961.32 | -7.87 | -0.81 | 971.01 | 973.97 | 941.24 | 182024873 |
| 1728507600 | 969.19 | -7.08 | -0.73 | 973.83 | 987.4 | 960.57 | 187852057 |
| 1728421200 | 976.27 | 10.99 | 1.14 | 974.86 | 982.1 | 963.59 | 180045600 |
| 1728334800 | 965.28 | -29.84 | -3.00 | 990.44 | 992.43 | 964.86 | 187942459 |
| 1728075600 | 995.12 | 31.63 | 3.28 | 984.21 | 997.85 | 977.61 | 261770312 |
| 1727989200 | 963.49 | -27.68 | -2.79 | 975.42 | 990.82 | 953.96 | 196387639 |
| 1727902800 | 991.17 | -30.09 | -2.95 | 987.52 | 998.87 | 967.92 | 230675226 |
| 1727816400 | 1021.26 | -12.25 | -1.19 | 1038.17 | 1041.39 | 990.1 | 281502425 |
| 1727730000 | 1033.51 | -1.73 | -0.17 | 1026.45 | 1044.58 | 1014.47 | 229699740 |
| 1727470800 | 1035.24 | 22.91 | 2.26 | 1025.02 | 1035.97 | 1016.64 | 221970089 |
| 1727384400 | 1012.33 | -5.12 | -0.50 | 1030.8599 | 1035.57 | 1003.48 | 219510222 |
| 1727298000 | 1017.45 | 1.18 | 0.12 | 1007.34 | 1017.59 | 1005.45 | 251917842 |
| 1727211600 | 1016.27 | 14.8 | 1.48 | 1015.99 | 1025.1 | 999.79 | 210470355 |
| 1727125200 | 1001.47 | 37.36 | 3.88 | 977.05 | 1001.49 | 974.3 | 221870963 |
| 1726866000 | 964.11 | -20.61 | -2.09 | 976.73 | 982.84 | 955.71 | 369658503 |
| 1726779600 | 984.72 | 54.27 | 5.83 | 956.51 | 987.44 | 950.65 | 265420896 |
| 1726693200 | 930.45 | -1.07 | -0.11 | 939.87 | 961.59 | 929.54 | 235243821 |
| 1726606800 | 931.52 | 6.26 | 0.68 | 935.91 | 953.89 | 927.23 | 197422313 |
| 1726520400 | 925.26 | -10.44 | -1.12 | 933.01 | 935.51 | 916.35 | 159209639 |
| 1726261200 | 935.7 | 3.75 | 0.40 | 927.92 | 944.04 | 922.96 | 175477488 |
| 1726174800 | 931.95 | 8.43 | 0.91 | 913.35 | 936.05 | 910.06 | 199919259 |
| 1726088400 | 923.52 | 7.58 | 0.83 | 910.1 | 924.36 | 883.04 | 253140149 |
| 1726002000 | 915.94 | 23.64 | 2.65 | 901.57 | 918.7 | 890.34 | 233595041 |
| 1725915600 | 892.3 | 18.52 | 2.12 | 891.43 | 904.58 | 883.74 | 194649249 |
| 1725656400 | 873.78 | -66.18 | -7.04 | 947.21 | 949.28 | 873.67 | 252567392 |
| 1725570000 | 939.96 | 32.21 | 3.55 | 922.11 | 956.11 | 919.1 | 263557818 |
| 1725483600 | 907.75 | 27.28 | 3.10 | 880.8 | 916.83 | 880.8 | 196213780 |
| 1725397200 | 880.47 | -16.33 | -1.82 | 898.43 | 913.59 | 876.97 | 218164271 |
| 1725051600 | 896.8 | 26.14 | 3.00 | 879.26 | 898.39 | 875.13 | 191634488 |
| 1724965200 | 870.66 | 3.17 | 0.37 | 882 | 896.89 | 869.7 | 178672613 |
| 1724878800 | 867.49 | -12.9 | -1.47 | 881.11 | 887.09 | 856.82 | 191809515 |
| 1724792400 | 880.39 | -12.51 | -1.40 | 892.27 | 900.48 | 871.86 | 201019878 |
| 1724706000 | 892.9 | -22.53 | -2.46 | 910.89 | 911.9 | 885.9 | 234213339 |
| 1724446800 | 915.43 | 38.21 | 4.36 | 891.55 | 917.04 | 891.4 | 280494174 |
| 1724360400 | 877.22 | -40.57 | -4.42 | 920.1 | 922.46 | 876.03 | 233503803 |
| 1724274000 | 917.79 | 10.26 | 1.13 | 913.49 | 921.67 | 902.72 | 207928891 |
| 1724187600 | 907.53 | -5.85 | -0.64 | 919.86 | 930.23 | 903.79 | 170161280 |
| 1724101200 | 913.38 | 23.91 | 2.69 | 894.28 | 914.17 | 884.46 | 183621946 |
| 1723842000 | 889.47 | 6.74 | 0.76 | 872.77 | 900.7 | 872.77 | 211885987 |
| 1723755600 | 882.73 | 45.3 | 5.41 | 851.77 | 888.38 | 851.68 | 229163873 |
| 1723669200 | 837.43 | -20.6 | -2.40 | 857.6 | 860.25 | 829.29 | 180771370 |
| 1723582800 | 858.03 | 36.13 | 4.40 | 826.51 | 859.82 | 821.01 | 205897389 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
