Hot Features
프리미엄
DJ US Airlines (DJUSAR)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 227.88 | -0.02 | -0.01 | 226.79 | 228.71 | 225.29 | 56875537 |
| 1734386400 | 227.9 | -0.89 | -0.39 | 228.17 | 230.42 | 226.61 | 56905731 |
| 1734127200 | 228.79 | -1.47 | -0.64 | 230.54 | 231.21 | 228.24 | 54896510 |
| 1734040800 | 230.26 | -5.73 | -2.43 | 236.77 | 237.29 | 229.99 | 51271252 |
| 1733954400 | 235.99 | 2.96 | 1.27 | 233.77 | 237.36 | 233.77 | 68170809 |
| 1733868000 | 233.03 | 2.71 | 1.18 | 236.44 | 238.26 | 231.57 | 70121888 |
| 1733781600 | 230.32 | -6.77 | -2.86 | 237.58 | 237.81 | 229.92 | 69655277 |
| 1733522400 | 237.09 | -3.49 | -1.45 | 243.98 | 244.44 | 236.08 | 82095821 |
| 1733436000 | 240.58 | 8.59 | 3.70 | 240.07 | 245.71 | 238.21 | 162486929 |
| 1733349600 | 231.99 | 7.17 | 3.19 | 227.04 | 232 | 227.04 | 52090059 |
| 1733263200 | 224.82 | -2.8 | -1.23 | 226.97 | 228.14 | 224.45 | 54895527 |
| 1733176800 | 227.62 | 0.1 | 0.04 | 228.3 | 228.97 | 225.51 | 77828994 |
| 1732917600 | 227.52 | 1.32 | 0.58 | 226.71 | 228.58 | 226.57 | 40603266 |
| 1732744800 | 226.2 | -0.27 | -0.12 | 226.51 | 227.89 | 224.14 | 46500483 |
| 1732658400 | 226.47 | -2.02 | -0.88 | 228.7 | 233.22 | 226.21 | 63488403 |
| 1732572000 | 228.49 | 5.15 | 2.31 | 227.48 | 230.13 | 226.22 | 93892589 |
| 1732312800 | 223.34 | 1.32 | 0.59 | 222.23 | 223.73 | 220.07 | 63679506 |
| 1732226400 | 222.02 | -0.5 | -0.22 | 224.38 | 225.38 | 221.96 | 73948244 |
| 1732140000 | 222.52 | -1.84 | -0.82 | 222.66 | 224.83 | 216.57 | 62972390 |
| 1732053600 | 224.36 | 5.38 | 2.46 | 214.3 | 224.84 | 214.3 | 67637649 |
| 1731967200 | 218.98 | -2.46 | -1.11 | 220.88 | 220.96 | 216.49 | 49971536 |
| 1731708000 | 221.44 | -0.52 | -0.23 | 223.23 | 224.35 | 219.64 | 58207981 |
| 1731621600 | 221.96 | 2.12 | 0.96 | 222.23 | 226.32 | 221.3 | 68088195 |
| 1731535200 | 219.84 | 1.18 | 0.54 | 219.41 | 224.81 | 218.65 | 75133224 |
| 1731448800 | 218.66 | -0.7 | -0.32 | 217.27 | 219.24 | 214.49 | 64404658 |
| 1731362400 | 219.36 | 7.28 | 3.43 | 212.93 | 219.51 | 212.93 | 85928822 |
| 1731103200 | 212.08 | 3.17 | 1.52 | 210.26 | 213.57 | 209.39 | 48654011 |
| 1731016800 | 208.91 | -4.67 | -2.19 | 211.58 | 213.84 | 208.84 | 56394033 |
| 1730930400 | 213.58 | 12.99 | 6.48 | 209.32 | 214.01 | 207.92 | 92886256 |
| 1730844000 | 200.59 | 5.19 | 2.66 | 195.72 | 200.74 | 195.72 | 48356216 |
| 1730757600 | 195.4 | -6 | -2.98 | 199.88 | 200.55 | 195.27 | 61280512 |
| 1730494800 | 201.4 | 3.61 | 1.83 | 199.22 | 203.44 | 199.22 | 60217154 |
| 1730408400 | 197.79 | -4.86 | -2.40 | 201.7 | 203.99 | 197.76 | 66393573 |
| 1730322000 | 202.65 | 4.53 | 2.29 | 197.67 | 203.65 | 197.67 | 64301105 |
| 1730235600 | 198.12 | 3.98 | 2.05 | 192.01 | 198.35 | 191.53 | 79450864 |
| 1730149200 | 194.14 | 4.75 | 2.51 | 194.31 | 196.89 | 194.12 | 88759256 |
| 1729890000 | 189.39 | -0.56 | -0.29 | 190.61 | 192.27 | 188.23 | 149428502 |
| 1729803600 | 189.95 | -1.51 | -0.79 | 193.57 | 195.04 | 187.02 | 109738876 |
| 1729717200 | 191.46 | -0.76 | -0.40 | 191.44 | 192.66 | 189.49 | 68507376 |
| 1729630800 | 192.22 | 0.58 | 0.30 | 191.47 | 192.94 | 188.79 | 71857103 |
| 1729544400 | 191.64 | -1.65 | -0.85 | 190.53 | 192.45 | 189.86 | 62570539 |
| 1729285200 | 193.29 | 2.61 | 1.37 | 191.15 | 194.63 | 189.81 | 70566186 |
| 1729198800 | 190.68 | -1.81 | -0.94 | 190.52 | 192.47 | 189.72 | 67370574 |
| 1729112400 | 192.49 | 11.97 | 6.63 | 182.68 | 193.79 | 182.68 | 121386773 |
| 1729026000 | 180.52 | 0.2 | 0.11 | 182.64 | 184.71 | 179.91 | 70353639 |
| 1728939600 | 180.32 | 3.24 | 1.83 | 177.76 | 180.98 | 176.72 | 52739854 |
| 1728680400 | 177.08 | 3.33 | 1.92 | 172.54 | 177.54 | 171.74 | 42553723 |
| 1728594000 | 173.75 | -1.02 | -0.58 | 172.12 | 175.62 | 170.92 | 64004342 |
| 1728507600 | 174.77 | 0.07 | 0.04 | 175.35 | 178.31 | 174.05 | 64229268 |
| 1728421200 | 174.7 | 1.89 | 1.09 | 174.49 | 177.54 | 174.48 | 78330272 |
| 1728334800 | 172.81 | 0.03 | 0.02 | 172.51 | 174.11 | 171.09 | 62284132 |
| 1728075600 | 172.78 | 6.83 | 4.12 | 171.95 | 175.06 | 169.83 | 103805703 |
| 1727989200 | 165.94999 | -0.9 | -0.54 | 167.11 | 168.46 | 164.24 | 80117956 |
| 1727902800 | 166.85 | -1.93 | -1.14 | 167.5 | 167.62 | 164.94999 | 120313209 |
| 1727816400 | 168.78 | -2.08 | -1.22 | 170.67 | 171.01 | 165.52 | 84010268 |
| 1727730000 | 170.86 | -2.01 | -1.16 | 172.41 | 173.3 | 169.68 | 57753046 |
| 1727470800 | 172.87 | -1.48 | -0.85 | 175.15 | 176.9 | 172.56 | 72037498 |
| 1727384400 | 174.35 | 10.62 | 6.49 | 169.38 | 175.82 | 169.38 | 133517085 |
| 1727298000 | 163.72999 | -0.03 | -0.02 | 164.3 | 166.9 | 163.52 | 63301483 |
| 1727211600 | 163.76 | 1.91 | 1.18 | 162.78 | 164.35 | 161.31 | 56116882 |
| 1727125200 | 161.85 | 1.48 | 0.92 | 160.31 | 162.6 | 159.02 | 52884500 |
| 1726866000 | 160.37 | -0.44 | -0.27 | 160.56 | 161.41 | 159.03 | 200398796 |
| 1726779600 | 160.81 | 0.12 | 0.07 | 163.82 | 163.96 | 160.15 | 60592454 |
| 1726693200 | 160.69 | 0.54 | 0.34 | 160.53 | 164.04 | 159.55 | 69779990 |
