Hot Features
프리미엄
DJ US Computer Hardware (DJUSCR)
DOWI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 9757.87 | 365.81 | 3.89 | 9215.62 | 9821.97 | 9215.62 | 183519690 |
| 1744318800 | 9392.06 | -427.64 | -4.35 | 9356.94 | 9603.4 | 9037.31 | 236238787 |
| 1744232400 | 9819.7 | 1 | 15.21 | 8506.41 | 9900.78 | 8503.73 | 378089923 |
| 1744146000 | 8522.99 | -434.93 | -4.86 | 9208.6299 | 9391.2 | 8364.8 | 280947955 |
| 1744059600 | 8957.92 | -303.63 | -3.28 | 8679.6 | 9560.07 | 8601.57 | 346498883 |
| 1743800400 | 9261.55 | -726.93 | -7.28 | 9540.7099 | 9803.98 | 9208.27 | 310732061 |
| 1743714000 | 9988.48 | -1 | -9.48 | 10143.44 | 10220.05 | 9900.1299 | 289559452 |
| 1743627600 | 11034.72 | 42.48 | 0.39 | 10896.58 | 11098.6 | 10894.1 | 119064036 |
| 1743541200 | 10992.24 | 55.82 | 0.51 | 10838.47 | 11004.52 | 10790.83 | 129690744 |
| 1743454800 | 10936.42 | 190.46 | 1.77 | 10716.74 | 11028.99 | 10658.81 | 179475171 |
| 1743195600 | 10745.96 | -295.47 | -2.68 | 10952.64 | 11036.3 | 10738.07 | 135783061 |
| 1743109200 | 11041.43 | 95 | 0.87 | 10928.75 | 11099.26 | 10886.71 | 138889569 |
| 1743022800 | 10946.43 | -118.59 | -1.07 | 11061.58 | 11119.66 | 10898.22 | 145553845 |
| 1742936400 | 11065.02 | 133.91 | 1.23 | 10921.26 | 11080.92 | 10905.31 | 142917629 |
| 1742850000 | 10931.11 | 125.45 | 1.16 | 10933.32 | 10940.88 | 10832.95 | 181649384 |
| 1742590800 | 10805.66 | 194.73 | 1.84 | 10505.17 | 10829.12 | 10490.61 | 266267130 |
| 1742504400 | 10610.93 | -60.58 | -0.57 | 10596.7 | 10776.81 | 10526.06 | 138394304 |
| 1742418000 | 10671.51 | 130.92 | 1.24 | 10621.07 | 10833.79 | 10599.56 | 164295274 |
| 1742331600 | 10540.59 | -71.4 | -0.67 | 10624.12 | 10654.21 | 10493.45 | 145433044 |
| 1742245200 | 10611.99 | 32.28 | 0.31 | 10573.2 | 10670.04 | 10426.46 | 136955281 |
| 1741986000 | 10579.71 | 202.06 | 1.95 | 10458.59 | 10599.96 | 10388.76 | 176924015 |
| 1741899600 | 10377.65 | -355.27 | -3.31 | 10659.3 | 10724.51 | 10323.15 | 175093162 |
| 1741813200 | 10732.92 | -175.21 | -1.61 | 10867.04 | 10959.41 | 10633.23 | 216650598 |
| 1741726800 | 10908.13 | -304.79 | -2.72 | 11039.94 | 11137.68 | 10741.2 | 239785195 |
| 1741640400 | 11212.92 | -551.91 | -4.69 | 11602.76 | 11610.3 | 11061.9 | 221514045 |
| 1741384800 | 11764.83 | 172.42 | 1.49 | 11577.83 | 11859.46 | 11557.54 | 240535654 |
| 1741298400 | 11592.41 | -43.86 | -0.38 | 11556.33 | 11724.37 | 11499.37 | 185075171 |
| 1741212000 | 11636.27 | -3.41 | -0.03 | 11617.29 | 11676.26 | 11324.69 | 171231626 |
| 1741125600 | 11639.68 | -106.35 | -0.91 | 11734.6 | 11833.14 | 11582.49 | 232528186 |
| 1741039200 | 11746.03 | -208.73 | -1.75 | 11962.72 | 12053 | 11653.38 | 205489524 |
| 1740780000 | 11954.76 | 187.01 | 1.59 | 11721.82 | 11961.59 | 11612.23 | 250323585 |
| 1740693600 | 11767.75 | -182.91 | -1.53 | 11915.94 | 12032.01 | 11761.01 | 229691491 |
| 1740607200 | 11950.66 | -296 | -2.42 | 12163.44 | 12163.44 | 11895.03 | 233686301 |
| 1740520800 | 12246.66 | -24.57 | -0.20 | 12302.67 | 12390.65 | 12153.81 | 220970078 |
| 1740434400 | 12271.23 | 54.6 | 0.45 | 12175.18 | 12357.4 | 12175.18 | 220000472 |
| 1740175200 | 12216.63 | -32.41 | -0.26 | 12267.27 | 12375.18 | 12209.76 | 195408148 |
| 1740088800 | 12249.04 | 40.47 | 0.33 | 12204.66 | 12291.83 | 12166.36 | 241226393 |
| 1740002400 | 12208.57 | 29.45 | 0.24 | 12203.02 | 12251.06 | 12125.4 | 397123978 |
| 1739916000 | 12179.12 | 22.03 | 0.18 | 12151.82 | 12198.41 | 12047.65 | 254065001 |
| 1739570400 | 12157.09 | 161.77 | 1.35 | 11979.68 | 12187.94 | 11979.68 | 214447978 |
| 1739484000 | 11995.32 | 221.49 | 1.88 | 11778.6 | 12034.96 | 11709.55 | 195618050 |
| 1739397600 | 11773.83 | 197.04 | 1.70 | 11535.71 | 11775.19 | 11488.62 | 238821796 |
| 1739311200 | 11576.79 | 218.71 | 1.93 | 11381.26 | 11706.55 | 11381.26 | 212619045 |
| 1739224800 | 11358.08 | 26.47 | 0.23 | 11444.33 | 11480.73 | 11335.05 | 203917850 |
| 1738965600 | 11331.61 | -262.58 | -2.26 | 11580.59 | 11639.17 | 11314.55 | 144361716 |
| 1738879200 | 11594.19 | 38.08 | 0.33 | 11503.23 | 11620.22 | 11465.71 | 126866772 |
| 1738792800 | 11556.11 | 2.67 | 0.02 | 11360.73 | 11563.66 | 11360.73 | 160597147 |
| 1738706400 | 11553.44 | 232.93 | 2.06 | 11273.46 | 11568.68 | 11259.53 | 120853689 |
| 1738620000 | 11320.51 | -388.77 | -3.32 | 11428.41 | 11491.83 | 11220.12 | 164177928 |
| 1738360800 | 11709.28 | -78.83 | -0.67 | 12230.96 | 12230.96 | 11592.14 | 177612603 |
| 1738274400 | 11788.11 | -74.77 | -0.63 | 11842.98 | 11941.96 | 11771.81 | 130546911 |
| 1738188000 | 11862.88 | 53.61 | 0.45 | 11620.48 | 11885.72 | 11620.48 | 114560718 |
| 1738101600 | 11809.27 | 377.79 | 3.30 | 11497.35 | 11894.34 | 11497.35 | 175800671 |
| 1738015200 | 11431.48 | 292.65 | 2.63 | 11193.45 | 11530.82 | 11193.45 | 220161940 |
| 1737756000 | 11138.83 | -46.6 | -0.42 | 11273.92 | 11279.13 | 11081.54 | 115650301 |
| 1737669600 | 11185.43 | -6.84 | -0.06 | 11219.11 | 11332.4 | 11119.87 | 113762345 |
| 1737583200 | 11192.27 | 75.15 | 0.68 | 11030.88 | 11198.94 | 11030.88 | 163938889 |
| 1737496800 | 11117.12 | -322.57 | -2.82 | 11158.86 | 11179.9 | 10961.03 | 184246152 |
| 1737151200 | 11439.69 | 83.71 | 0.74 | 11525.8 | 11535.11 | 11373.14 | 143460339 |
| 1737064800 | 11355.98 | -446.12 | -3.78 | 11791.62 | 11809.28 | 11347.82 | 136750771 |
| 1736978400 | 11802.1 | 225.7 | 1.95 | 11664.88 | 11833.56 | 11648.74 | 115695465 |
| 1736892000 | 11576.4 | -44.62 | -0.38 | 11638.96 | 11711.75 | 11538.88 | 104913213 |
| 1736805600 | 11621.02 | -127.9 | -1.09 | 11560.26 | 11633.43 | 11403.47 | 128926723 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
