Hot Features
프리미엄
DJ US Personal Products (DJUSCM)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 442.89 | 5.95 | 1.36 | 438.2 | 443.74 | 436.39 | 24761575 |
| 1732226400 | 436.94 | 7.11 | 1.65 | 430.73 | 439.98 | 429.47 | 20579674 |
| 1732140000 | 429.83 | 1.01 | 0.24 | 428.7 | 430.14 | 419.62 | 27847205 |
| 1732053600 | 428.82 | -0.33 | -0.08 | 426.93 | 429.77 | 421.2 | 20987973 |
| 1731967200 | 429.15 | 0.17 | 0.04 | 427.12 | 432.82 | 427.12 | 27003652 |
| 1731708000 | 428.98 | -0.56 | -0.13 | 429.61 | 433.95 | 427.42 | 30247301 |
| 1731621600 | 429.54 | 8.85 | 2.10 | 421.53 | 431.76 | 421.53 | 25754272 |
| 1731535200 | 420.69 | -8.91 | -2.07 | 427.14 | 428.84 | 419.37 | 28834622 |
| 1731448800 | 429.6 | -4.9 | -1.13 | 431.87 | 434.88 | 427.52 | 25206333 |
| 1731362400 | 434.5 | 7.43 | 1.74 | 428.85 | 437.46 | 428.85 | 29520110 |
| 1731103200 | 427.07 | 6.12 | 1.45 | 419.02 | 427.57 | 417.81 | 32759546 |
| 1731016800 | 420.95 | 13.57 | 3.33 | 410.46 | 430.95 | 407.27 | 53709144 |
| 1730930400 | 407.38 | -13.53 | -3.21 | 424.28 | 424.28 | 403.99 | 41903737 |
| 1730844000 | 420.91 | 2.66 | 0.64 | 417.29 | 424.6 | 415.15 | 30435705 |
| 1730757600 | 418.25 | 3.7 | 0.89 | 415.01 | 424.07 | 415.01 | 31966233 |
| 1730494800 | 414.55 | -6.37 | -1.51 | 419.88 | 423.59 | 414.54 | 34851629 |
| 1730408400 | 420.92 | -27.37 | -6.11 | 414.46 | 428.34 | 410.04 | 71818547 |
| 1730322000 | 448.29 | -2.65 | -0.59 | 449.77 | 451.97 | 443.91 | 25814545 |
| 1730235600 | 450.94 | 0.16 | 0.04 | 450.12 | 453.2 | 446.47 | 23308199 |
| 1730149200 | 450.78 | 5.04 | 1.13 | 447.08 | 453.97 | 446.87 | 21354624 |
| 1729890000 | 445.74 | -4.75 | -1.05 | 450.43 | 451.27 | 445.58 | 15786253 |
| 1729803600 | 450.49 | 4.16 | 0.93 | 448.48 | 451.46 | 445.93 | 18357582 |
| 1729717200 | 446.33 | -1.81 | -0.40 | 446.4 | 447.77 | 442.17 | 19895413 |
| 1729630800 | 448.14 | -4.55 | -1.01 | 448.06 | 452.63 | 444.01 | 29905332 |
| 1729544400 | 452.69 | 14.23 | 3.25 | 454.21 | 459.35 | 450.62 | 49472579 |
| 1729285200 | 438.46 | 1.7 | 0.39 | 436.71 | 438.86 | 435.65 | 24490117 |
| 1729198800 | 436.76 | -3.24 | -0.74 | 441.16 | 441.16 | 435.13 | 26081409 |
| 1729112400 | 440 | -2.59 | -0.59 | 440.98 | 442.33 | 437.21 | 26174600 |
| 1729026000 | 442.59 | -6.54 | -1.46 | 445.41 | 447.66 | 442.01 | 36933558 |
| 1728939600 | 449.13 | 1.16 | 0.26 | 446.14 | 450.1 | 443.81 | 28201083 |
| 1728680400 | 447.97 | 4.78 | 1.08 | 443.86 | 449.28 | 442.59 | 24210226 |
| 1728594000 | 443.19 | -0.17 | -0.04 | 443.95 | 444.19 | 440.56 | 20315567 |
| 1728507600 | 443.36 | -3.89 | -0.87 | 447.01 | 447.01 | 442.64 | 19971012 |
| 1728421200 | 447.25 | -4.36 | -0.97 | 448.53 | 448.62 | 442.9 | 19578295 |
| 1728334800 | 451.61 | -2.42 | -0.53 | 456.03 | 457.33 | 449.15 | 20380970 |
| 1728075600 | 454.03 | -0.27 | -0.06 | 457.42 | 458.65 | 453.66 | 14260493 |
| 1727989200 | 454.3 | -7.19 | -1.56 | 459.75 | 459.75 | 453.49 | 18184650 |
| 1727902800 | 461.49 | -2.23 | -0.48 | 463.3 | 464.52 | 459.84 | 22740890 |
| 1727816400 | 463.72 | -9.16 | -1.94 | 472.05 | 472.55 | 460.9 | 23284040 |
| 1727730000 | 472.88 | -3.28 | -0.69 | 481.26 | 483.97 | 471.76 | 29357544 |
| 1727470800 | 476.16 | 0.71 | 0.15 | 475.77 | 480.4 | 474.66 | 23808019 |
| 1727384400 | 475.45 | 16.28 | 3.55 | 460.45 | 477.18 | 460.45 | 29707314 |
| 1727298000 | 459.17 | -3.06 | -0.66 | 463.2 | 464.17 | 457.78 | 24309791 |
| 1727211600 | 462.23 | 8.46 | 1.86 | 454.38 | 464.17 | 454.38 | 28984586 |
| 1727125200 | 453.77 | 2.27 | 0.50 | 450.74 | 457.62 | 446.63 | 28507993 |
| 1726866000 | 451.5 | -3.09 | -0.68 | 454.43 | 454.87 | 447.49 | 93289378 |
| 1726779600 | 454.59 | -3.94 | -0.86 | 465.85 | 467.08 | 454.26 | 21921612 |
| 1726693200 | 458.53 | -1.74 | -0.38 | 460.93 | 464.37 | 457.25 | 24390455 |
| 1726606800 | 460.27 | 4.02 | 0.88 | 458.3 | 460.99 | 456.73 | 20608492 |
| 1726520400 | 456.25 | -0.05 | -0.01 | 454.99 | 460.51 | 453.87 | 17550845 |
| 1726261200 | 456.3 | 5.25 | 1.16 | 451.72 | 457.8 | 451.43 | 22601844 |
| 1726174800 | 451.05 | -0.26 | -0.06 | 451.38 | 453.22 | 446.65 | 16567279 |
| 1726088400 | 451.31 | 0.92 | 0.20 | 449.98 | 451.63 | 443.01 | 21295096 |
| 1726002000 | 450.39 | -5.91 | -1.30 | 455.77 | 459.1 | 447.47 | 26417744 |
| 1725915600 | 456.3 | 0.26 | 0.06 | 455.01 | 457.02 | 450.16 | 33091856 |
| 1725656400 | 456.04 | -4.43 | -0.96 | 459.91 | 464.3 | 455.86 | 29925770 |
| 1725570000 | 460.47 | -4.33 | -0.93 | 465.23 | 466.12 | 458.98 | 22372463 |
| 1725483600 | 464.8 | 3.48 | 0.75 | 459.92 | 466.49 | 459.92 | 30845774 |
| 1725397200 | 461.32 | -0.12 | -0.03 | 458.96 | 463.21 | 454.9 | 23461351 |
| 1725051600 | 461.44 | 4.11 | 0.90 | 458.46 | 461.6 | 456.21 | 21480255 |
| 1724965200 | 457.33 | -3.87 | -0.84 | 463.38 | 464.26 | 455.9 | 20352447 |
| 1724878800 | 461.2 | -2.5 | -0.54 | 464.13 | 464.26 | 457.82 | 16235720 |
| 1724792400 | 463.7 | -4.69 | -1.00 | 467.92 | 469.39 | 459.71 | 18070111 |
| 1724706000 | 468.39 | -2.95 | -0.63 | 468.61 | 470.39 | 465.78 | 19483896 |
| 1724446800 | 471.34 | 6.33 | 1.36 | 465.39 | 473.58 | 465.39 | 17202949 |
