Hot Features
프리미엄
DJ US Defense (DJUSDN)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733954400 | 690.48 | -6.97 | -1.00 | 698.26 | 698.62 | 689.16 | 6774447 |
| 1733868000 | 697.45 | 1.43 | 0.21 | 696.28 | 699.92 | 691.88 | 5765429 |
| 1733781600 | 696.02 | -9.36 | -1.33 | 705.38 | 705.38 | 695.85 | 7870094 |
| 1733522400 | 705.38 | -7.13 | -1.00 | 712.56 | 714.14 | 703.55 | 7092734 |
| 1733436000 | 712.51 | -3.94 | -0.55 | 716.45 | 716.73 | 710.67 | 6116813 |
| 1733349600 | 716.45 | 4.1 | 0.58 | 712.06 | 717.38 | 708.66 | 5846557 |
| 1733263200 | 712.35 | 2.81 | 0.40 | 712.38 | 715.1 | 707.25 | 5604908 |
| 1733176800 | 709.54 | -12.32 | -1.71 | 721.87 | 721.87 | 708.74 | 5690010 |
| 1732917600 | 721.86 | 4.63 | 0.65 | 718.31 | 722.17 | 718.31 | 2758322 |
| 1732744800 | 717.23 | 2.24 | 0.31 | 715.43 | 720.78 | 715.43 | 4223420 |
| 1732658400 | 714.99 | 4.92 | 0.69 | 710.07 | 716.5 | 709.54 | 5334640 |
| 1732572000 | 710.07 | -17.12 | -2.35 | 723.45 | 724.13 | 703.77 | 10849687 |
| 1732312800 | 727.19 | 3.07 | 0.42 | 724.72 | 729.17 | 723.22 | 5303557 |
| 1732226400 | 724.12 | 8.86 | 1.24 | 717.11 | 726.82 | 715.43 | 6108564 |
| 1732140000 | 715.26 | 0.51 | 0.07 | 714.75 | 715.93 | 709.17 | 5143187 |
| 1732053600 | 714.75 | 0.52 | 0.07 | 714.76 | 721.5 | 712.94 | 5911514 |
| 1731967200 | 714.23 | -5.16 | -0.72 | 718.92 | 721.12 | 713.87 | 5592557 |
| 1731708000 | 719.39 | -7.2 | -0.99 | 725.7 | 729.23 | 716.73 | 8665436 |
| 1731621600 | 726.59 | -31.18 | -4.11 | 758.92 | 758.92 | 721.27 | 8095251 |
| 1731535200 | 757.77 | -4.61 | -0.60 | 763.32 | 766.03 | 757.16 | 4828146 |
| 1731448800 | 762.38 | -7.81 | -1.01 | 769.71 | 772.71 | 760.88 | 5298852 |
| 1731362400 | 770.19 | 9.77 | 1.28 | 762.81 | 775.57 | 762.81 | 5656332 |
| 1731103200 | 760.42 | 31.41 | 4.31 | 741.01 | 763.37 | 741.01 | 7931247 |
| 1731016800 | 729.01 | -1.66 | -0.23 | 730.66 | 734.64 | 726.87 | 4738086 |
| 1730930400 | 730.67 | 17.53 | 2.46 | 723.58 | 732.43 | 719.18 | 7153060 |
| 1730844000 | 713.14 | 8.26 | 1.17 | 706.13 | 713.41 | 705.97 | 4257886 |
| 1730757600 | 704.88 | 0.39 | 0.06 | 704.73 | 708.81 | 701.26 | 4659063 |
