Hot Features
프리미엄
DJ US Basic Materials (DJUSBM)
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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 540.62 | 1.17 | 0.22 | 538.9 | 546.03 | 536.33 | 128841624 |
| 1741813200 | 539.45 | -2.97 | -0.55 | 543.48 | 544.16 | 536.80999 | 136623850 |
| 1741726800 | 542.41999 | -2.37 | -0.44 | 545.38 | 547.72 | 538.66999 | 161185160 |
| 1741640400 | 544.79 | -13.27 | -2.38 | 555.67999 | 556.28 | 540.86 | 163480213 |
| 1741384800 | 558.05999 | 1.73 | 0.31 | 555.41 | 560.05999 | 551.17999 | 132849490 |
| 1741298400 | 556.33 | -2.22 | -0.40 | 557.54 | 561.11 | 553.04 | 132100214 |
| 1741212000 | 558.54999 | 15.15 | 2.79 | 545.92999 | 559.65 | 545.92999 | 150641224 |
| 1741125600 | 543.4 | -5.67 | -1.03 | 550.91 | 551.39 | 541.44 | 160267147 |
| 1741039200 | 549.07 | -12.26 | -2.18 | 564.25 | 568.98 | 547.74 | 143070913 |
| 1740780000 | 561.33 | 4.48 | 0.80 | 556.54 | 561.41 | 554.62 | 175438625 |
| 1740693600 | 556.85 | -3.62 | -0.65 | 559.49 | 564.36 | 556.6 | 114383487 |
| 1740607200 | 560.47 | -2.11 | -0.38 | 564.76 | 566.32 | 559.94 | 104942330 |
| 1740520800 | 562.58 | 3.57 | 0.64 | 559.41999 | 564.4 | 558.48 | 135778099 |
| 1740434400 | 559.01 | -1.08 | -0.19 | 561.04999 | 562.63 | 557.24 | 111333763 |
| 1740175200 | 560.09 | -11.58 | -2.03 | 572.11 | 572.44 | 559.79999 | 119846128 |
| 1740088800 | 571.66999 | 0.62 | 0.11 | 570.85 | 573.79999 | 568.75 | 107810570 |
| 1740002400 | 571.04999 | -7.68 | -1.33 | 572.13 | 573.14 | 569.63 | 120493460 |
| 1739916000 | 578.73 | 8.18 | 1.43 | 570.54 | 578.84 | 568.27 | 114411931 |
| 1739570400 | 570.54999 | -1.78 | -0.31 | 573.5 | 576.99 | 570.41999 | 110348464 |
| 1739484000 | 572.33 | 8.53 | 1.51 | 565.58 | 573.41 | 564.77 | 126126559 |
| 1739397600 | 563.79999 | -2.39 | -0.42 | 562.2 | 566.67999 | 560.04999 | 128144091 |
| 1739311200 | 566.19 | 2.96 | 0.53 | 567.5 | 570.4 | 565.09 | 138189746 |
| 1739224800 | 563.23 | 6.82 | 1.23 | 558.25 | 564.01 | 558.25 | 174118593 |
| 1738965600 | 556.41 | -7.22 | -1.28 | 563.69 | 563.69 | 555.75 | 149577677 |
| 1738879200 | 563.63 | 1.51 | 0.27 | 562.22 | 565.14 | 559.41 | 139794131 |
| 1738792800 | 562.12 | -1.15 | -0.20 | 559.72 | 564.44 | 559.22 | 142608343 |
| 1738706400 | 563.27 | 4.37 | 0.78 | 560.29 | 565.49 | 560.29 | 116482928 |
| 1738620000 | 558.9 | -0.23 | -0.04 | 557.51 | 560.77 | 547.5 | 142031312 |
| 1738360800 | 559.13 | -4 | -0.71 | 563.47 | 563.79 | 556.83 | 131382971 |
| 1738274400 | 563.13 | 6.65 | 1.20 | 557.71 | 563.27 | 556.67999 | 114260172 |
| 1738188000 | 556.48 | 1.54 | 0.28 | 555.02 | 558.80999 | 554.53 | 93315662 |
| 1738101600 | 554.94 | -1.39 | -0.25 | 556.67999 | 558.13 | 553.91 | 102832097 |
| 1738015200 | 556.33 | -0.61 | -0.11 | 555.39 | 557.02 | 551.63 | 105382053 |
| 1737756000 | 556.94 | -2.08 | -0.37 | 561.23 | 562.29 | 556.29999 | 89474937 |
| 1737669600 | 559.02 | 2.57 | 0.46 | 555.27 | 559.15 | 552.48 | 112682307 |
| 1737583200 | 556.45 | -4.93 | -0.88 | 562.82 | 563.12 | 556.32 | 95920845 |
| 1737496800 | 561.38 | 5.62 | 1.01 | 556.57 | 562.98 | 556.57 | 98389522 |
| 1737151200 | 555.76 | 3.87 | 0.70 | 554.5 | 559.21 | 553.52 | 90416648 |
| 1737064800 | 551.89 | 4.28 | 0.78 | 548.49 | 552.03 | 547.67999 | 85883142 |
| 1736978400 | 547.61 | 5 | 0.92 | 546.19 | 550.64 | 544.23 | 98824617 |
| 1736892000 | 542.61 | 6.45 | 1.20 | 538.19 | 542.76 | 537.78 | 101804059 |
| 1736805600 | 536.16 | 12.53 | 2.39 | 523.9 | 536.41 | 522.94 | 142025953 |
| 1736546400 | 523.63 | -3.72 | -0.71 | 526.53 | 526.79 | 521.91999 | 109984198 |
| 1736373600 | 527.35 | 1.24 | 0.24 | 525.38 | 527.41 | 521.80999 | 101563423 |
| 1736287200 | 526.11 | 1.81 | 0.35 | 526.04999 | 531.84 | 523.12 | 117452975 |
| 1736200800 | 524.29999 | 3.98 | 0.76 | 522.07 | 529.30999 | 522.07 | 126457923 |
| 1735941600 | 520.32 | -0.79 | -0.15 | 522.54999 | 523.59 | 519 | 133317618 |
| 1735855200 | 521.11 | -5.47 | -1.04 | 528.12 | 531.76 | 520.83 | 87201921 |
| 1735682400 | 526.58 | 2.98 | 0.57 | 524.48 | 527.95 | 523.49 | 88564315 |
| 1735596000 | 523.6 | -6.84 | -1.29 | 528.86 | 528.86 | 520.98 | 85363882 |
| 1735336800 | 530.44 | -3.31 | -0.62 | 531.34 | 535.69 | 528.37 | 66900153 |
| 1735250400 | 533.75 | -0.99 | -0.19 | 532.4 | 535.49 | 531.48 | 58368755 |
| 1735077600 | 534.74 | 3.18 | 0.60 | 531.54 | 534.89 | 529.39 | 39782528 |
| 1734991200 | 531.55999 | -0.54 | -0.10 | 531.42999 | 532.2 | 526.13 | 84192962 |
| 1734732000 | 532.1 | 6.14 | 1.17 | 525.45 | 534.9 | 524.91 | 276373971 |
| 1734645600 | 525.96 | -5.44 | -1.02 | 532.02 | 535.59 | 525.84 | 130020698 |
| 1734559200 | 531.4 | -16.29 | -2.97 | 547.09 | 548.29 | 531.19 | 126740779 |
| 1734472800 | 547.69 | -2.88 | -0.52 | 548.6 | 551.37 | 547.09 | 117424654 |
| 1734386400 | 550.57 | -7.42 | -1.33 | 557.1 | 557.1 | 550.33 | 110249396 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
