Hot Features
프리미엄
DJ US Travel and Leisure (DJUSCG)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1848.61 | 5.7 | 0.31 | 1840.8 | 1848.62 | 1829.23 | 191151499 |
| 1732053600 | 1842.91 | -0.95 | -0.05 | 1825.73 | 1846 | 1822.48 | 225879198 |
| 1731967200 | 1843.86 | -3.57 | -0.19 | 1842.08 | 1844.9 | 1830.82 | 240749631 |
| 1731708000 | 1847.43 | -14.43 | -0.78 | 1859.15 | 1864.66 | 1840.95 | 225564637 |
| 1731621600 | 1861.86 | -1.5 | -0.08 | 1863.35 | 1879.35 | 1861.11 | 210484968 |
| 1731535200 | 1863.36 | 0.14 | 0.01 | 1864.41 | 1872.01 | 1858.38 | 231116648 |
| 1731448800 | 1863.22 | -11.39 | -0.61 | 1865.13 | 1871.51 | 1854.59 | 230587627 |
| 1731362400 | 1874.61 | 27.21 | 1.47 | 1858.46 | 1876.29 | 1858.46 | 264343731 |
| 1731103200 | 1847.4 | 9.01 | 0.49 | 1833.52 | 1855.57 | 1833.52 | 252958809 |
| 1731016800 | 1838.39 | -0.31 | -0.02 | 1844.55 | 1850.31 | 1837.65 | 307053368 |
| 1730930400 | 1838.7 | 45.58 | 2.54 | 1826.58 | 1840.01 | 1818.1 | 334717109 |
| 1730844000 | 1793.12 | 23.35 | 1.32 | 1770.62 | 1793.31 | 1770.25 | 195354282 |
| 1730757600 | 1769.77 | -11.97 | -0.67 | 1775.5 | 1783.11 | 1768.23 | 187881524 |
| 1730494800 | 1781.74 | 18.13 | 1.03 | 1772.93 | 1793.11 | 1770.83 | 236580265 |
| 1730408400 | 1763.61 | -22.89 | -1.28 | 1788.07 | 1794.29 | 1763.05 | 320517404 |
| 1730322000 | 1786.5 | -11.26 | -0.63 | 1786.61 | 1796.47 | 1783.44 | 244796427 |
| 1730235600 | 1797.76 | 12.74 | 0.71 | 1781.93 | 1802.06 | 1781.22 | 239252516 |
| 1730149200 | 1785.02 | 17.37 | 0.98 | 1785.67 | 1792.43 | 1784.1 | 236733133 |
| 1729890000 | 1767.65 | -8.55 | -0.48 | 1782.29 | 1783.28 | 1762.84 | 279620958 |
| 1729803600 | 1776.2 | 4.22 | 0.24 | 1770.37 | 1780.07 | 1767.67 | 237933587 |
| 1729717200 | 1771.98 | -30.72 | -1.70 | 1791.61 | 1791.61 | 1762.22 | 203815524 |
| 1729630800 | 1802.7 | 2.06 | 0.11 | 1796.77 | 1807.11 | 1791.44 | 175360878 |
| 1729544400 | 1800.64 | -2.06 | -0.11 | 1797.55 | 1805.08 | 1791.57 | 174065079 |
| 1729285200 | 1802.7 | 5.35 | 0.30 | 1804.33 | 1804.33 | 1791.51 | 180915639 |
| 1729198800 | 1797.35 | 0.08 | 0.00 | 1798.4 | 1802.48 | 1791.7 | 205267964 |
| 1729112400 | 1797.27 | 7.75 | 0.43 | 1791.05 | 1800.1 | 1789.03 | 238685537 |
| 1729026000 | 1789.52 | 0 | 0.00 | 1792.37 | 1798.94 | 1786.71 | 235299892 |
| 1728939600 | 1789.52 | 5.55 | 0.31 | 1784.39 | 1791.26 | 1776.48 | 190780683 |
| 1728680400 | 1783.97 | 32.48 | 1.85 | 1765.14 | 1791.48 | 1765.14 | 246920366 |
| 1728594000 | 1751.49 | -5.8 | -0.33 | 1751.54 | 1756.4 | 1743.48 | 209717714 |
| 1728507600 | 1757.29 | 19.16 | 1.10 | 1741.65 | 1759.55 | 1739.82 | 263415154 |
| 1728421200 | 1738.13 | 15.39 | 0.89 | 1727.83 | 1742.61 | 1727.83 | 230478272 |
| 1728334800 | 1722.74 | -9.25 | -0.53 | 1729.17 | 1737.35 | 1714.97 | 203004119 |
| 1728075600 | 1731.99 | 27.76 | 1.63 | 1725.21 | 1732.46 | 1716.09 | 235055552 |
| 1727989200 | 1704.23 | -7.49 | -0.44 | 1701.33 | 1705.69 | 1693.65 | 206219199 |
| 1727902800 | 1711.72 | -0.44 | -0.03 | 1703.98 | 1712.72 | 1697.02 | 259602359 |
| 1727816400 | 1712.16 | -15.93 | -0.92 | 1730.69 | 1732.06 | 1702.84 | 252803230 |
| 1727730000 | 1728.09 | -9.31 | -0.54 | 1733.57 | 1734.99 | 1716.53 | 246611152 |
| 1727470800 | 1737.4 | -7.29 | -0.42 | 1749.31 | 1749.31 | 1735.12 | 234761241 |
| 1727384400 | 1744.69 | 26.81 | 1.56 | 1739.48 | 1747.78 | 1733.45 | 313181854 |
| 1727298000 | 1717.88 | 0.85 | 0.05 | 1724.3 | 1727.24 | 1717.32 | 222877028 |
| 1727211600 | 1717.03 | 17.28 | 1.02 | 1708.65 | 1717.44 | 1703.57 | 218833180 |
| 1727125200 | 1699.75 | 6.49 | 0.38 | 1699.22 | 1701.58 | 1690.32 | 191439645 |
| 1726866000 | 1693.26 | -0.26 | -0.02 | 1690.94 | 1693.85 | 1684.39 | 443780133 |
| 1726779600 | 1693.52 | 27.47 | 1.65 | 1696.98 | 1702.81 | 1687.62 | 227228087 |
| 1726693200 | 1666.05 | -2.47 | -0.15 | 1671.45 | 1685.97 | 1664.75 | 229992903 |
| 1726606800 | 1668.52 | 13.76 | 0.83 | 1664.15 | 1674.73 | 1657.99 | 239371064 |
| 1726520400 | 1654.76 | 3.06 | 0.19 | 1657.48 | 1663.8699 | 1651.1 | 217096374 |
| 1726261200 | 1651.7 | 23.72 | 1.46 | 1644.57 | 1657.25 | 1642.32 | 247350428 |
| 1726174800 | 1627.98 | 8.2 | 0.51 | 1625.16 | 1631.77 | 1612.38 | 238282218 |
| 1726088400 | 1619.78 | 19.93 | 1.25 | 1599.15 | 1621.21 | 1576.43 | 248942497 |
| 1726002000 | 1599.85 | -4.44 | -0.28 | 1607.78 | 1610.67 | 1583.38 | 209313671 |
| 1725915600 | 1604.29 | 16.78 | 1.06 | 1594.75 | 1609.72 | 1594.75 | 226144512 |
| 1725656400 | 1587.51 | -12.73 | -0.80 | 1601.25 | 1613.29 | 1581.76 | 216632594 |
| 1725570000 | 1600.24 | -0.92 | -0.06 | 1599.98 | 1614.53 | 1595.02 | 206125339 |
| 1725483600 | 1601.16 | 0.49 | 0.03 | 1596.73 | 1608.95 | 1595.34 | 174443573 |
| 1725397200 | 1600.67 | -28.64 | -1.76 | 1619.58 | 1628.73 | 1592.81 | 206663007 |
| 1725051600 | 1629.31 | 10.18 | 0.63 | 1628.04 | 1631.95 | 1614.54 | 206036501 |
| 1724965200 | 1619.13 | 2.75 | 0.17 | 1625.03 | 1632.67 | 1616.91 | 174923984 |
| 1724878800 | 1616.38 | -14.12 | -0.87 | 1627.44 | 1629.72 | 1604.34 | 184873483 |
| 1724792400 | 1630.5 | 17.45 | 1.08 | 1611.42 | 1632.25 | 1608.39 | 197621188 |
| 1724706000 | 1613.05 | -6.97 | -0.43 | 1622.7 | 1626.32 | 1608.46 | 184182956 |
| 1724446800 | 1620.02 | 20.28 | 1.27 | 1605.4 | 1622.9 | 1601.8 | 227962121 |
| 1724360400 | 1599.74 | -6.13 | -0.38 | 1607.09 | 1611.15 | 1597.25 | 179801280 |
| 1724274000 | 1605.8699 | 15.25 | 0.96 | 1596.81 | 1606.34 | 1593.68 | 176481875 |
