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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 904.99 | -22.41 | -2.42 | 927.18 | 927.88 | 904.34 | 48152824 |
| 1738015200 | 927.4 | 28.1 | 3.12 | 909.59 | 931.67 | 909.59 | 63736099 |
| 1737756000 | 899.3 | 5.22 | 0.58 | 896.04 | 899.9 | 892.84 | 54726247 |
| 1737669600 | 894.08 | -2.67 | -0.30 | 897.1 | 897.49 | 889.37 | 50033745 |
| 1737583200 | 896.75 | -7.43 | -0.82 | 903.07 | 905.34 | 896.15 | 57660969 |
| 1737496800 | 904.18 | -1.85 | -0.20 | 905.99 | 911.82 | 900.71 | 63874299 |
| 1737151200 | 906.03 | 7.27 | 0.81 | 901.37 | 906.85 | 901.37 | 56125367 |
| 1737064800 | 898.76 | 9.34 | 1.05 | 887.64 | 899.61 | 884.27 | 45600637 |
| 1736978400 | 889.42 | -3.65 | -0.41 | 895.27 | 900.71 | 888.32 | 50190047 |
| 1736892000 | 893.07 | 3.53 | 0.40 | 888.1 | 893.3 | 884.06 | 45229630 |
| 1736805600 | 889.54 | 10.29 | 1.17 | 880.01 | 892.88 | 875.4 | 59672613 |
| 1736546400 | 879.25 | -27.37 | -3.02 | 902.06 | 902.06 | 875.49 | 72910731 |
| 1736373600 | 906.62 | 8.75 | 0.97 | 898.85 | 907.23 | 896.32 | 44358900 |
| 1736287200 | 897.87 | -4.43 | -0.49 | 904.78 | 912.99 | 896.61 | 51216791 |
| 1736200800 | 902.3 | -13.8 | -1.51 | 916.08 | 916.28 | 901.23 | 55213092 |
| 1735941600 | 916.1 | -2.28 | -0.25 | 917.58 | 921.38 | 913.61 | 39452640 |
| 1735855200 | 918.38 | -7.02 | -0.76 | 926.23 | 933.61 | 916.48 | 36974911 |
| 1735682400 | 925.4 | 3.3 | 0.36 | 922.5 | 929.09 | 919.35 | 32935595 |
| 1735596000 | 922.1 | -7.13 | -0.77 | 927.6 | 927.6 | 917.65 | 38611165 |
| 1735336800 | 929.23 | -0.98 | -0.11 | 927.11 | 934.26 | 925.25 | 35543777 |
| 1735250400 | 930.21 | -2.78 | -0.30 | 931.97 | 932.78 | 928.46 | 27789708 |
| 1735077600 | 932.99 | 7.12 | 0.77 | 924.19 | 932.99 | 921.46 | 17881072 |
| 1734991200 | 925.87 | -5.48 | -0.59 | 930.36 | 931.79 | 915.16 | 42007747 |
| 1734732000 | 931.35 | 4.18 | 0.45 | 925.02 | 936.95 | 924.13 | 114435401 |
| 1734645600 | 927.17 | -9.65 | -1.03 | 934.31 | 938.51 | 926.88 | 69778340 |
| 1734559200 | 936.82 | -11.27 | -1.19 | 945.3 | 947.97 | 936.39 | 74121407 |
| 1734472800 | 948.09 | 3.98 | 0.42 | 943.05 | 955.64 | 941.57 | 61358865 |
| 1734386400 | 944.11 | -11.79 | -1.23 | 955.72 | 961.2 | 943.34 | 60408683 |
| 1734127200 | 955.9 | -7.1 | -0.74 | 959.41 | 964.56 | 953.43 | 37754168 |
| 1734040800 | 963 | 14.21 | 1.50 | 955.82 | 964.06 | 955.82 | 52603512 |
| 1733954400 | 948.79 | -10.82 | -1.13 | 961.39 | 966.14 | 946.44 | 64975090 |
| 1733868000 | 959.61 | 1.84 | 0.19 | 957.24 | 961.9 | 946.54 | 46561628 |
| 1733781600 | 957.77 | 8.92 | 0.94 | 949.94 | 963.89 | 946.73 | 70935977 |
| 1733522400 | 948.85 | -10.45 | -1.09 | 957.92 | 965.08 | 948.68 | 55070139 |
| 1733436000 | 959.3 | 6.8 | 0.71 | 954.31 | 961.92 | 951.12 | 51733785 |
| 1733349600 | 952.5 | -11.28 | -1.17 | 962.51 | 962.51 | 948.67 | 53465403 |
| 1733263200 | 963.78 | -5.36 | -0.55 | 968.54 | 969.81 | 959.95 | 50891924 |
| 1733176800 | 969.14 | -4.54 | -0.47 | 974.08 | 974.18 | 964.32 | 47199628 |
| 1732917600 | 973.68 | 1.08 | 0.11 | 967.87 | 974.97 | 965.91 | 27380128 |
| 1732744800 | 972.6 | 1.26 | 0.13 | 973.55 | 981.2 | 970.1 | 38641643 |
| 1732658400 | 971.34 | -3.75 | -0.38 | 975.42 | 975.97 | 968.59 | 50507076 |
| 1732572000 | 975.09 | 7.95 | 0.82 | 969.51 | 977.91 | 969.51 | 87716498 |
| 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 |
