Hot Features
프리미엄
DJ US Defense (DJUSDN)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 653.22 | -8.75 | -1.32 | 660.95 | 660.95 | 649.62 | 8176791 |
| 1741640400 | 661.97 | 1.83 | 0.28 | 656.88 | 678.62 | 656.57 | 10616186 |
| 1741384800 | 660.14 | 18.07 | 2.81 | 641.07 | 662.57 | 638.49 | 9289985 |
| 1741298400 | 642.07 | -3.07 | -0.48 | 644.6 | 645.59 | 633.17999 | 8279889 |
| 1741212000 | 645.14 | 18.48 | 2.95 | 629.49 | 648.83 | 628.44 | 11418791 |
| 1741125600 | 626.66 | -5.62 | -0.89 | 630.23 | 639.21 | 625.88 | 9763449 |
| 1741039200 | 632.28 | 4.03 | 0.64 | 629.79 | 637.12 | 628.05999 | 7618101 |
| 1740780000 | 628.25 | 4.01 | 0.64 | 625.22 | 629.97 | 619.72 | 9139659 |
| 1740693600 | 624.24 | -1.26 | -0.20 | 626.72 | 627.87 | 620.97 | 7686752 |
| 1740607200 | 625.5 | 5.47 | 0.88 | 632.30999 | 633.91 | 623.72 | 8766545 |
| 1740520800 | 620.03 | 9.86 | 1.62 | 610.65 | 620.85 | 610.28 | 9048689 |
| 1740434400 | 610.16999 | 0.08 | 0.01 | 610.88 | 616.89 | 608.89 | 9815852 |
| 1740175200 | 610.09 | -2.15 | -0.35 | 613.61 | 614.78 | 608.2 | 9568894 |
| 1740088800 | 612.24 | -2.79 | -0.45 | 613.36 | 613.36 | 601.54 | 9381618 |
| 1740002400 | 615.03 | -15.42 | -2.45 | 629.05999 | 636.33 | 612.33 | 11307312 |
| 1739916000 | 630.45 | 7.11 | 1.14 | 625.29999 | 634.69 | 625.29999 | 10727103 |
| 1739570400 | 623.34 | -10.55 | -1.66 | 633.77 | 633.77 | 619.25 | 11641112 |
| 1739484000 | 633.89 | -10.66 | -1.65 | 645.54 | 647.54 | 631.32 | 10261878 |
| 1739397600 | 644.54999 | -10.6 | -1.62 | 651.79999 | 651.85 | 642.92999 | 6719706 |
| 1739311200 | 655.15 | -1.4 | -0.21 | 657.22 | 657.22 | 649.64 | 5343928 |
| 1739224800 | 656.54999 | 4.41 | 0.68 | 652.54 | 658.26 | 650.74 | 6346887 |
| 1738965600 | 652.14 | -0.44 | -0.07 | 653.39 | 658.82 | 651.35 | 7088914 |
| 1738879200 | 652.58 | -7.76 | -1.18 | 659.98 | 659.98 | 645.12 | 8470510 |
| 1738792800 | 660.34 | -1.39 | -0.21 | 663.04 | 666.61 | 659.66 | 5585625 |
| 1738706400 | 661.73 | -1.91 | -0.29 | 662.82 | 664.79 | 659.92999 | 5213201 |
| 1738620000 | 663.64 | -2.26 | -0.34 | 665.9 | 669.17999 | 655.99 | 6702523 |
| 1738360800 | 665.9 | 2.39 | 0.36 | 663.01 | 670.39 | 659.63 | 6574842 |
| 1738274400 | 663.51 | 8.24 | 1.26 | 653.39 | 663.62 | 652.26 | 8963752 |
| 1738188000 | 655.27 | -8.63 | -1.30 | 665.09 | 666.85 | 652.64 | 9526856 |
| 1738101600 | 663.9 | -26.77 | -3.88 | 690.99 | 691.4 | 663.38 | 10213418 |
| 1738015200 | 690.67 | 3.58 | 0.52 | 685.72 | 693.41 | 683.64 | 7049192 |
| 1737756000 | 687.09 | -2.94 | -0.43 | 689.26 | 689.8 | 686.31 | 4529315 |
| 1737669600 | 690.03 | -0.95 | -0.14 | 692.66 | 697.48 | 682.47 | 6042160 |
| 1737583200 | 690.98 | -5.83 | -0.84 | 696.72 | 696.72 | 686.28 | 6832596 |
| 1737496800 | 696.81 | 20.08 | 2.97 | 678.01 | 699.85 | 678.01 | 7963600 |
| 1737151200 | 676.73 | 1.88 | 0.28 | 676.02 | 679.9 | 672.62 | 6040693 |
| 1737064800 | 674.85 | 7.91 | 1.19 | 666.7 | 674.85 | 666.17999 | 5522925 |
| 1736978400 | 666.94 | -0.56 | -0.08 | 668.95 | 672.68 | 664.39 | 4783438 |
| 1736892000 | 667.5 | 4.89 | 0.74 | 663.62 | 667.62 | 660.84 | 4899207 |
| 1736805600 | 662.61 | 14.46 | 2.23 | 646.41999 | 663.5 | 646.41999 | 5899451 |
| 1736546400 | 648.15 | -3.06 | -0.47 | 650.6 | 651.78 | 643.58 | 6280573 |
| 1736373600 | 651.21 | 9.6 | 1.50 | 642.87 | 651.53 | 642.07 | 5342898 |
| 1736287200 | 641.61 | -2.46 | -0.38 | 644.73 | 649.79999 | 639.69 | 6659006 |
| 1736200800 | 644.07 | -19.02 | -2.87 | 662.67999 | 662.67999 | 643.01 | 8158890 |
| 1735941600 | 663.09 | 2.4 | 0.36 | 661.28 | 665.08 | 659.79 | 4996177 |
| 1735855200 | 660.69 | -4.28 | -0.64 | 666.32 | 670.41999 | 658.87 | 5440689 |
| 1735682400 | 664.97 | 0.77 | 0.12 | 664.97 | 667.89 | 661.58 | 3829520 |
| 1735596000 | 664.2 | -7.51 | -1.12 | 668.6 | 668.6 | 660.22 | 4803703 |
| 1735336800 | 671.71 | -3.65 | -0.54 | 673.24 | 676.66 | 668.41999 | 3677834 |
| 1735250400 | 675.36 | 0.65 | 0.10 | 674.48 | 678.39 | 672.05 | 3427979 |
| 1735077600 | 674.71 | 3.79 | 0.56 | 670.61 | 674.98 | 668.89 | 1919900 |
| 1734991200 | 670.91999 | -2.07 | -0.31 | 674.75 | 674.75 | 666.85 | 5386871 |
| 1734732000 | 672.99 | 10.01 | 1.51 | 661.89 | 677.07 | 660.13 | 19956867 |
| 1734645600 | 662.98 | -2.77 | -0.42 | 665.16999 | 670.17999 | 661.41 | 7323071 |
| 1734559200 | 665.75 | -15 | -2.20 | 681.25 | 683.39 | 665.5 | 8539386 |
| 1734472800 | 680.75 | -6.63 | -0.96 | 684.72 | 687.7 | 678.96 | 8650822 |
| 1734386400 | 687.38 | 2.98 | 0.44 | 685.57 | 689.29 | 680.27 | 9447731 |
| 1734127200 | 684.4 | -0.27 | -0.04 | 684.44 | 687.96 | 682.64 | 5440711 |
| 1734040800 | 684.67 | -5.81 | -0.84 | 687.02 | 688.19 | 680.53 | 8333480 |
