Hot Features
프리미엄
DJ US Beverages (DJUSBV)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 967.14 | 5.56 | 0.58 | 963.07 | 969.07 | 960.92 | 51862875 |
| 1732226400 | 961.58 | 9.62 | 1.01 | 950.89 | 961.99 | 950.47 | 45971293 |
| 1732140000 | 951.96 | 7.68 | 0.81 | 944.13 | 952.34 | 940.6 | 44466237 |
| 1732053600 | 944.28 | 2.67 | 0.28 | 939.92 | 944.38 | 933.62 | 50564592 |
| 1731967200 | 941.61 | 0.62 | 0.07 | 942.8 | 946.96 | 937.83 | 56815243 |
| 1731708000 | 940.99 | -28.05 | -2.89 | 966.24 | 966.52 | 938.45 | 79414272 |
| 1731621600 | 969.04 | -2.67 | -0.27 | 971.33 | 977.17 | 967.36 | 50227358 |
| 1731535200 | 971.71 | 1.47 | 0.15 | 966.84 | 972.31 | 961.41 | 47036171 |
| 1731448800 | 970.24 | 0.6 | 0.06 | 970.75 | 973.47 | 966.73 | 55686959 |
| 1731362400 | 969.64 | -2.51 | -0.26 | 972.12 | 978.46 | 968.45 | 47749063 |
| 1731103200 | 972.15 | 4.04 | 0.42 | 967.97 | 976.35 | 967.49 | 50709072 |
| 1731016800 | 968.11 | -0.63 | -0.07 | 967.2 | 973.76 | 967.2 | 52535141 |
| 1730930400 | 968.74 | -18.7 | -1.89 | 986.13 | 986.13 | 960.18 | 84437013 |
| 1730844000 | 987.44 | 4.72 | 0.48 | 982.45 | 988.25 | 978.39 | 39046663 |
| 1730757600 | 982.72 | 5.96 | 0.61 | 977.4 | 982.9 | 976.65 | 46566074 |
| 1730494800 | 976.76 | -3.01 | -0.31 | 979.62 | 982.79 | 975.32 | 47177224 |
| 1730408400 | 979.77 | -6.4 | -0.65 | 985.49 | 988.01 | 979.56 | 54334430 |
| 1730322000 | 986.17 | -1.16 | -0.12 | 985.4 | 993.94 | 984.1 | 78274872 |
| 1730235600 | 987.33 | -15.45 | -1.54 | 996.8 | 996.8 | 987.07 | 94320348 |
| 1730149200 | 1002.78 | -7.86 | -0.78 | 1013.75 | 1016.27 | 1002.27 | 40259072 |
| 1729890000 | 1010.64 | -4.62 | -0.46 | 1016.75 | 1021.72 | 1009.43 | 38387694 |
| 1729803600 | 1015.26 | -8.96 | -0.87 | 1022.24 | 1023.39 | 1012.15 | 55859211 |
| 1729717200 | 1024.22 | -12.58 | -1.21 | 1019.41 | 1029.92 | 1015.06 | 50888544 |
| 1729630800 | 1036.8 | -1.01 | -0.10 | 1036.18 | 1037.82 | 1030.27 | 41932749 |
| 1729544400 | 1037.81 | -7.81 | -0.75 | 1043.89 | 1048.01 | 1036.45 | 46353639 |
| 1729285200 | 1045.6199 | 5.9 | 0.57 | 1033.78 | 1046.3 | 1033.78 | 51288186 |
| 1729198800 | 1039.72 | -5.32 | -0.51 | 1045.48 | 1045.93 | 1035.33 | 46356280 |
| 1729112400 | 1045.04 | -0.52 | -0.05 | 1042.14 | 1046.99 | 1040.53 | 40438017 |
| 1729026000 | 1045.56 | 0.44 | 0.04 | 1046.06 | 1054.94 | 1041.22 | 51830227 |
| 1728939600 | 1045.1199 | 10.45 | 1.01 | 1035.6 | 1046.05 | 1033.89 | 42557766 |
| 1728680400 | 1034.67 | 6.62 | 0.64 | 1031.18 | 1036.82 | 1026.08 | 47217775 |
| 1728594000 | 1028.05 | 1.8 | 0.18 | 1026.29 | 1029.63 | 1022.6 | 59964525 |
| 1728507600 | 1026.25 | 7.59 | 0.75 | 1017.39 | 1029.58 | 1016 | 45041924 |
| 1728421200 | 1018.66 | 7.58 | 0.75 | 1011.79 | 1019.46 | 1009.74 | 44765162 |
| 1728334800 | 1011.08 | -12.99 | -1.27 | 1022.71 | 1022.71 | 1009.25 | 49046541 |
| 1728075600 | 1024.07 | -1.91 | -0.19 | 1019.14 | 1025.08 | 1017.92 | 40635286 |
| 1727989200 | 1025.98 | -10.44 | -1.01 | 1031.56 | 1031.98 | 1022.41 | 37078938 |
| 1727902800 | 1036.42 | -10.55 | -1.01 | 1045.47 | 1045.47 | 1030.78 | 42944461 |
| 1727816400 | 1046.97 | 0.52 | 0.05 | 1049.38 | 1056.08 | 1043.69 | 50101732 |
| 1727730000 | 1046.45 | 0.55 | 0.05 | 1048.29 | 1052.6199 | 1044.06 | 49844870 |
| 1727470800 | 1045.9 | 5.33 | 0.51 | 1041.71 | 1053.49 | 1041.71 | 39237209 |
| 1727384400 | 1040.57 | 2.17 | 0.21 | 1035.42 | 1043.66 | 1034.15 | 40157014 |
| 1727298000 | 1038.4 | -2.28 | -0.22 | 1044.74 | 1046.88 | 1036.65 | 35064937 |
| 1727211600 | 1040.68 | -8.61 | -0.82 | 1043.29 | 1048.76 | 1037.97 | 43164151 |
| 1727125200 | 1049.29 | 7.2 | 0.69 | 1041.49 | 1055.95 | 1038.74 | 43225789 |
| 1726866000 | 1042.09 | -3.16 | -0.30 | 1039.59 | 1043.33 | 1034.14 | 123405022 |
| 1726779600 | 1045.25 | -9.42 | -0.89 | 1055.32 | 1058.51 | 1044.21 | 46379925 |
| 1726693200 | 1054.67 | -3.12 | -0.29 | 1058.02 | 1064.8 | 1050.03 | 42165373 |
| 1726606800 | 1057.79 | -1.41 | -0.13 | 1057.1099 | 1064.4 | 1056.01 | 39714464 |
| 1726520400 | 1059.2 | 3.81 | 0.36 | 1059.32 | 1065.32 | 1054.05 | 32271801 |
| 1726261200 | 1055.39 | 4 | 0.38 | 1050.49 | 1056.48 | 1045.79 | 33649615 |
| 1726174800 | 1051.39 | 5.5 | 0.53 | 1044.94 | 1053.25 | 1037.95 | 32306260 |
| 1726088400 | 1045.89 | -8.75 | -0.83 | 1052.1 | 1052.75 | 1038.07 | 33197968 |
| 1726002000 | 1054.64 | -4.46 | -0.42 | 1061.19 | 1064.74 | 1054.04 | 32417962 |
| 1725915600 | 1059.1 | 10.34 | 0.99 | 1048.91 | 1062.74 | 1044.69 | 46611808 |
| 1725656400 | 1048.76 | -3.99 | -0.38 | 1046.89 | 1055.45 | 1046.89 | 45876897 |
| 1725570000 | 1052.75 | -7.15 | -0.67 | 1060.8599 | 1062.22 | 1050.1199 | 49412417 |
| 1725483600 | 1059.9 | -1.96 | -0.18 | 1064.39 | 1070.16 | 1049.72 | 60374171 |
| 1725397200 | 1061.8599 | 18.04 | 1.73 | 1041.94 | 1064.5 | 1040.1199 | 51267141 |
| 1725051600 | 1043.82 | 6.15 | 0.59 | 1037.8 | 1044.81 | 1033.4 | 49635745 |
| 1724965200 | 1037.67 | -2.85 | -0.27 | 1040.07 | 1042.26 | 1032.31 | 41798072 |
| 1724878800 | 1040.52 | -2.82 | -0.27 | 1043.9 | 1045.25 | 1035.72 | 34229522 |
| 1724792400 | 1043.34 | 2.27 | 0.22 | 1042.21 | 1047.33 | 1040.38 | 34652847 |
| 1724706000 | 1041.07 | 7.68 | 0.74 | 1035.32 | 1043.91 | 1034.21 | 32122206 |
