Hot Features
프리미엄
DJ US Food and Drug Retailers (DJUSDR)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 1406.68 | -10.91 | -0.77 | 1420.3699 | 1420.3699 | 1402.51 | 39641888 |
| 1738792800 | 1417.59 | 13.6 | 0.97 | 1410.5 | 1421.68 | 1403.19 | 46943049 |
| 1738706400 | 1403.99 | 4.99 | 0.36 | 1394.75 | 1412.24 | 1393.85 | 52423909 |
| 1738620000 | 1399 | 4.42 | 0.32 | 1380.55 | 1410.49 | 1377.58 | 64082715 |
| 1738360800 | 1394.58 | -16.1 | -1.14 | 1400.18 | 1407.1099 | 1388.02 | 119501639 |
| 1738274400 | 1410.68 | 10.9 | 0.78 | 1404.39 | 1421.27 | 1403.1 | 40352054 |
| 1738188000 | 1399.78 | 9.89 | 0.71 | 1395.05 | 1406.22 | 1393.51 | 42734016 |
| 1738101600 | 1389.89 | -18.24 | -1.30 | 1399.56 | 1404.94 | 1388.69 | 45263351 |
| 1738015200 | 1408.13 | 26.47 | 1.92 | 1386.2 | 1408.45 | 1386.2 | 59832283 |
| 1737756000 | 1381.66 | 7.02 | 0.51 | 1373.15 | 1381.76 | 1369.31 | 35870252 |
| 1737669600 | 1374.64 | 3.94 | 0.29 | 1369.06 | 1376.91 | 1365.79 | 38841833 |
| 1737583200 | 1370.7 | 0.61 | 0.04 | 1369.3 | 1374.53 | 1363 | 42310578 |
| 1737496800 | 1370.09 | 13.98 | 1.03 | 1359.98 | 1370.24 | 1356 | 73757387 |
| 1737151200 | 1356.1099 | -4.33 | -0.32 | 1364.63 | 1366.74 | 1355.8 | 55168764 |
| 1737064800 | 1360.44 | 7.08 | 0.52 | 1352.67 | 1362.7 | 1346.05 | 41719813 |
| 1736978400 | 1353.3599 | -4.61 | -0.34 | 1369 | 1369 | 1349.22 | 50424993 |
| 1736892000 | 1357.97 | 17.03 | 1.27 | 1346.66 | 1360.15 | 1344.65 | 60378542 |
| 1736805600 | 1340.94 | 3.88 | 0.29 | 1334.04 | 1342.05 | 1328.48 | 85688622 |
| 1736546400 | 1337.06 | -0.32 | -0.02 | 1335.04 | 1346.3599 | 1334.74 | 130892200 |
| 1736373600 | 1337.38 | 8.92 | 0.67 | 1330.88 | 1337.54 | 1320.31 | 53958895 |
| 1736287200 | 1328.46 | 0.27 | 0.02 | 1334.28 | 1341.18 | 1323.56 | 50243146 |
| 1736200800 | 1328.19 | -5.17 | -0.39 | 1337.6199 | 1343.67 | 1325.47 | 42599876 |
| 1735941600 | 1333.3599 | 10.03 | 0.76 | 1324.97 | 1338.26 | 1323.77 | 41192834 |
| 1735855200 | 1323.33 | 4.2 | 0.32 | 1326.98 | 1334.04 | 1319.72 | 36217502 |
| 1735682400 | 1319.13 | -0.43 | -0.03 | 1323.44 | 1329.94 | 1316.49 | 29248449 |
| 1735596000 | 1319.56 | -15.83 | -1.19 | 1326.34 | 1328.3 | 1314.48 | 38506517 |
| 1735336800 | 1335.39 | -6.34 | -0.47 | 1333.32 | 1342.56 | 1330.47 | 26765911 |
| 1735250400 | 1341.73 | 4.82 | 0.36 | 1332.65 | 1343.75 | 1331.78 | 29599946 |
| 1735077600 | 1336.91 | 11.25 | 0.85 | 1325.8 | 1337.08 | 1324.08 | 16551436 |
| 1734991200 | 1325.66 | -6.44 | -0.48 | 1326.51 | 1328.84 | 1311.44 | 36984234 |
| 1734732000 | 1332.1 | 7.09 | 0.54 | 1324.13 | 1341.3599 | 1321.53 | 112380017 |
| 1734645600 | 1325.01 | -0.78 | -0.06 | 1323.15 | 1335.02 | 1321.02 | 46717962 |
| 1734559200 | 1325.79 | -16.89 | -1.26 | 1342.03 | 1347.9 | 1325.19 | 52849415 |
| 1734472800 | 1342.68 | -17.21 | -1.27 | 1353.3699 | 1357.24 | 1336.8599 | 59077900 |
| 1734386400 | 1359.89 | -10.08 | -0.74 | 1367.8 | 1376.41 | 1358.81 | 52849483 |
| 1734127200 | 1369.97 | 0.43 | 0.03 | 1370.1 | 1377.04 | 1362.27 | 64266650 |
| 1734040800 | 1369.54 | 6.07 | 0.45 | 1372.73 | 1377.79 | 1367.46 | 63101656 |
| 1733954400 | 1363.47 | -9.09 | -0.66 | 1372.34 | 1379.18 | 1361.56 | 93305905 |
| 1733868000 | 1372.56 | 13.42 | 0.99 | 1364.1099 | 1379.66 | 1351.67 | 143105387 |
| 1733781600 | 1359.14 | -20.16 | -1.46 | 1380.21 | 1380.28 | 1357.26 | 48426485 |
| 1733522400 | 1379.3 | -9.81 | -0.71 | 1387.45 | 1393.45 | 1377.94 | 36572277 |
| 1733436000 | 1389.1099 | -2.7 | -0.19 | 1384.5 | 1393.3599 | 1374.8599 | 51285369 |
| 1733349600 | 1391.81 | 8.44 | 0.61 | 1383.8 | 1392.31 | 1383.17 | 36896600 |
| 1733263200 | 1383.3699 | 10.92 | 0.80 | 1378.6199 | 1385.69 | 1373.48 | 37595322 |
| 1733176800 | 1372.45 | -11.05 | -0.80 | 1380.68 | 1380.94 | 1367.35 | 39411369 |
| 1732917600 | 1383.5 | 7.17 | 0.52 | 1381.46 | 1388.14 | 1377.13 | 21299729 |
| 1732744800 | 1376.33 | 0.9 | 0.07 | 1378.51 | 1382.58 | 1375.08 | 28007961 |
| 1732658400 | 1375.43 | 7.53 | 0.55 | 1368.56 | 1376.28 | 1363.16 | 35100090 |
| 1732572000 | 1367.9 | 9.68 | 0.71 | 1364.8699 | 1374.05 | 1362.57 | 57141806 |
| 1732312800 | 1358.22 | 10.3 | 0.76 | 1352.77 | 1360.38 | 1351.96 | 37668156 |
| 1732226400 | 1347.92 | 23.15 | 1.75 | 1328.65 | 1349.07 | 1321.72 | 39643092 |
| 1732140000 | 1324.77 | 0.54 | 0.04 | 1322.17 | 1325.19 | 1315.58 | 45778336 |
| 1732053600 | 1324.23 | -3.49 | -0.26 | 1323 | 1331.47 | 1316.1199 | 43591807 |
| 1731967200 | 1327.72 | 8.6 | 0.65 | 1318.3 | 1329.76 | 1317.3 | 45043843 |
| 1731708000 | 1319.1199 | -18.86 | -1.41 | 1337.3 | 1339.14 | 1317.8599 | 45374242 |
| 1731621600 | 1337.98 | -24.02 | -1.76 | 1359.08 | 1361.09 | 1337.26 | 42711692 |
| 1731535200 | 1362 | -7.53 | -0.55 | 1367.46 | 1369.28 | 1356.5 | 44589485 |
| 1731448800 | 1369.53 | -0.52 | -0.04 | 1369.56 | 1378.85 | 1368.34 | 45092393 |
| 1731362400 | 1370.05 | 6.65 | 0.49 | 1366.6099 | 1380.71 | 1366.04 | 40846936 |
| 1731103200 | 1363.4 | 9.5 | 0.70 | 1358.74 | 1368.97 | 1350.99 | 43016395 |
| 1731016800 | 1353.9 | 5.91 | 0.44 | 1353.06 | 1363.75 | 1351.07 | 45259579 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
