Hot Features
프리미엄
DJ US Biotechnology (DJUSBT)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742418000 | 2818.29 | -15.06 | -0.53 | 2829.7199 | 2831.09 | 2797.61 | 99485699 |
| 1742331600 | 2833.35 | -15.95 | -0.56 | 2841.08 | 2841.08 | 2823.4 | 93343094 |
| 1742245200 | 2849.3 | 29.13 | 1.03 | 2822.66 | 2856.8 | 2813.23 | 77799442 |
| 1741986000 | 2820.17 | 24.94 | 0.89 | 2795.07 | 2824.79 | 2791.36 | 82804885 |
| 1741899600 | 2795.23 | -13.24 | -0.47 | 2804.86 | 2829.4699 | 2788.32 | 85642132 |
| 1741813200 | 2808.4699 | -14.85 | -0.53 | 2817.29 | 2824.14 | 2792.7199 | 96141352 |
| 1741726800 | 2823.32 | -51.95 | -1.81 | 2875.17 | 2875.17 | 2800.85 | 112479789 |
| 1741640400 | 2875.27 | -4.37 | -0.15 | 2853.4699 | 2914.36 | 2849.73 | 125421327 |
| 1741384800 | 2879.64 | 30.06 | 1.05 | 2845.51 | 2900.51 | 2838.15 | 126476191 |
| 1741298400 | 2849.58 | 5.61 | 0.20 | 2839.35 | 2860 | 2826.64 | 90587702 |
| 1741212000 | 2843.9699 | 47.62 | 1.70 | 2790.04 | 2849.37 | 2787.41 | 112776620 |
| 1741125600 | 2796.35 | -21.1 | -0.75 | 2817.01 | 2830.84 | 2792.2399 | 120776145 |
| 1741039200 | 2817.45 | -12.16 | -0.43 | 2829.52 | 2845.55 | 2806.71 | 103485114 |
| 1740780000 | 2829.61 | 36.51 | 1.31 | 2796.95 | 2831.7399 | 2790.63 | 125328885 |
| 1740693600 | 2793.1 | -24.3 | -0.86 | 2811.59 | 2836.31 | 2791.62 | 92580644 |
| 1740607200 | 2817.4 | -27.5 | -0.97 | 2843.63 | 2844.7199 | 2811.28 | 76727659 |
| 1740520800 | 2844.9 | 3.92 | 0.14 | 2845.14 | 2858.08 | 2830.86 | 106217512 |
| 1740434400 | 2840.98 | 22.6 | 0.80 | 2815.8 | 2860.13 | 2815.8 | 92340559 |
| 1740175200 | 2818.38 | 3.78 | 0.13 | 2820.23 | 2834.98 | 2814 | 109867725 |
| 1740088800 | 2814.6 | 29.05 | 1.04 | 2789.27 | 2817 | 2789.27 | 100278171 |
| 1740002400 | 2785.55 | 30.13 | 1.09 | 2757.17 | 2787.7 | 2752.44 | 93935842 |
| 1739916000 | 2755.42 | 9.08 | 0.33 | 2747.33 | 2773.18 | 2739.84 | 115083877 |
| 1739570400 | 2746.34 | -14.35 | -0.52 | 2762.27 | 2776.34 | 2744.19 | 105383108 |
| 1739484000 | 2760.69 | -3.57 | -0.13 | 2772.83 | 2776.04 | 2745.59 | 105979104 |
| 1739397600 | 2764.26 | 7.9 | 0.29 | 2755.26 | 2767.18 | 2736.17 | 103989942 |
| 1739311200 | 2756.36 | -23.97 | -0.86 | 2760.44 | 2762.33 | 2747.7 | 94082370 |
| 1739224800 | 2780.33 | -32.81 | -1.17 | 2814.95 | 2814.95 | 2770.09 | 108736902 |
| 1738965600 | 2813.14 | -46.53 | -1.63 | 2866.25 | 2866.25 | 2812.03 | 98721342 |
| 1738879200 | 2859.67 | -25.65 | -0.89 | 2886.78 | 2892.29 | 2856.35 | 78972354 |
| 1738792800 | 2885.32 | 42.93 | 1.51 | 2847.64 | 2894.04 | 2847.64 | 83648693 |
| 1738706400 | 2842.39 | -1.12 | -0.04 | 2838.82 | 2848.36 | 2812.4899 | 99037955 |
| 1738620000 | 2843.51 | 3.96 | 0.14 | 2825.09 | 2861.17 | 2812.17 | 95581300 |
| 1738360800 | 2839.55 | 23.35 | 0.83 | 2816.17 | 2882.21 | 2816.17 | 89007581 |
| 1738274400 | 2816.2 | 41.31 | 1.49 | 2800.86 | 2828.73 | 2800.86 | 80551146 |
| 1738188000 | 2774.89 | -44.38 | -1.57 | 2813.61 | 2813.61 | 2763.98 | 82898145 |
| 1738101600 | 2819.27 | -14.4 | -0.51 | 2842.02 | 2853.23 | 2818.39 | 82694955 |
| 1738015200 | 2833.67 | 48.23 | 1.73 | 2790.79 | 2834.35 | 2790.79 | 85910800 |
| 1737756000 | 2785.44 | -9.43 | -0.34 | 2788.68 | 2799.27 | 2777.25 | 103593087 |
| 1737669600 | 2794.87 | 24.16 | 0.87 | 2771.67 | 2795.26 | 2739.86 | 87488089 |
| 1737583200 | 2770.71 | -9.78 | -0.35 | 2778.76 | 2785.51 | 2762.42 | 95341515 |
| 1737496800 | 2780.4899 | 53.7 | 1.97 | 2737.91 | 2780.83 | 2737.91 | 98995223 |
| 1737151200 | 2726.79 | -12.54 | -0.46 | 2750.13 | 2755 | 2725.88 | 84063471 |
| 1737064800 | 2739.33 | 15.74 | 0.58 | 2722.35 | 2741.89 | 2702.07 | 86239513 |
| 1736978400 | 2723.59 | 1.98 | 0.07 | 2731.2399 | 2753.67 | 2698.37 | 96209977 |
| 1736892000 | 2721.61 | -31.14 | -1.13 | 2753.2199 | 2755.4699 | 2705.9 | 97973142 |
| 1736805600 | 2752.75 | 48.73 | 1.80 | 2698.85 | 2755.02 | 2695.81 | 121864547 |
| 1736546400 | 2704.02 | -32.91 | -1.20 | 2719.82 | 2730.19 | 2694.59 | 86895262 |
| 1736373600 | 2736.93 | -4.8 | -0.18 | 2742.53 | 2742.53 | 2710.38 | 77564608 |
| 1736287200 | 2741.73 | 19.75 | 0.73 | 2726.09 | 2769.86 | 2726.09 | 89246390 |
| 1736200800 | 2721.98 | 4.34 | 0.16 | 2713 | 2744.4899 | 2706.09 | 82654531 |
| 1735941600 | 2717.64 | 29.98 | 1.12 | 2690.04 | 2727.15 | 2689.52 | 56759009 |
| 1735855200 | 2687.66 | 7.78 | 0.29 | 2690.45 | 2706.92 | 2676.7199 | 58016798 |
| 1735682400 | 2679.88 | 12.29 | 0.46 | 2672.87 | 2692.2199 | 2664.07 | 51784301 |
| 1735596000 | 2667.59 | -34.8 | -1.29 | 2694.31 | 2694.31 | 2656.37 | 52608732 |
| 1735336800 | 2702.39 | -12.35 | -0.45 | 2700.25 | 2717.77 | 2691.2 | 47115691 |
| 1735250400 | 2714.7399 | -0.62 | -0.02 | 2704.37 | 2716.66 | 2698.87 | 41200342 |
| 1735077600 | 2715.36 | 15.48 | 0.57 | 2695.14 | 2715.36 | 2686.7399 | 25832231 |
| 1734991200 | 2699.88 | 20.49 | 0.76 | 2676.26 | 2701.41 | 2666.14 | 66935134 |
| 1734732000 | 2679.39 | 34.63 | 1.31 | 2649.85 | 2701.51 | 2640.4899 | 252395707 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
