Hot Features
프리미엄
DJ US Fixed Line Telecommunications (DJUSFC)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 160.57 | 2.23 | 1.41 | 158.35 | 161.08 | 157.66 | 36966715 |
| 1741298400 | 158.34 | 3.12 | 2.01 | 155.21 | 158.66 | 154.5 | 33594893 |
| 1741212000 | 155.22 | -0.2 | -0.13 | 154.63 | 156.41 | 153.25 | 43676876 |
| 1741125600 | 155.41999 | -8.55 | -5.21 | 164.19999 | 165.38999 | 154.91999 | 92435014 |
| 1741039200 | 163.97 | 1.76 | 1.09 | 161.01 | 164.74 | 161.01 | 46224706 |
| 1740780000 | 162.21 | 2.94 | 1.85 | 160.02 | 162.61 | 159.86 | 61851169 |
| 1740693600 | 159.27 | 1.85 | 1.18 | 157.88 | 159.63999 | 157.55 | 35272947 |
| 1740607200 | 157.41999 | -0.44 | -0.28 | 157.86 | 158.9 | 156.6 | 41416698 |
| 1740520800 | 157.86 | -0.5 | -0.32 | 159.27 | 160.58 | 155.66 | 54459285 |
| 1740434400 | 158.36 | 0.68 | 0.43 | 157.65 | 160.55 | 157.58 | 56076737 |
| 1740175200 | 157.68 | 2.68 | 1.73 | 154.65 | 158.24 | 153.97999 | 60099525 |
| 1740088800 | 155 | -0.5 | -0.32 | 155.51 | 155.72999 | 153.8 | 36286297 |
| 1740002400 | 155.5 | 0.96 | 0.62 | 155 | 156.13999 | 154.57 | 32190910 |
| 1739916000 | 154.54 | 1.14 | 0.74 | 153.4 | 155.13999 | 152.55 | 53096228 |
| 1739570400 | 153.4 | 1.36 | 0.89 | 152.04 | 153.75 | 152.04 | 33723915 |
| 1739484000 | 152.04 | 1.54 | 1.02 | 150.51 | 152.61 | 150.5 | 37414710 |
| 1739397600 | 150.5 | 1.19 | 0.80 | 149.31 | 150.62 | 148.8 | 42906787 |
| 1739311200 | 149.31 | 1.64 | 1.11 | 147.88999 | 149.49 | 147.33 | 36968880 |
| 1739224800 | 147.66999 | 1.82 | 1.25 | 146.22999 | 148.1 | 146.22999 | 32316715 |
| 1738965600 | 145.85 | 0.51 | 0.35 | 145.34 | 146.93 | 144.16999 | 26670026 |
| 1738879200 | 145.34 | -0.11 | -0.08 | 145.96 | 145.96 | 144.47999 | 25869807 |
| 1738792800 | 145.44999 | 1.24 | 0.86 | 144.21 | 146.03 | 144.21 | 31063009 |
| 1738706400 | 144.21 | 0.02 | 0.01 | 144.19999 | 145.19999 | 143.19999 | 31925683 |
| 1738620000 | 144.19 | 2.95 | 2.09 | 141.24 | 145.22999 | 141 | 62443858 |
| 1738360800 | 141.24 | -1.65 | -1.15 | 142.84 | 143.55 | 140.84 | 42441282 |
| 1738274400 | 142.88999 | -1.2 | -0.83 | 144.1 | 144.1 | 141.5 | 47151023 |
| 1738188000 | 144.09 | -0.96 | -0.66 | 146.82 | 148.35 | 143.91999 | 36088471 |
| 1738101600 | 145.05 | 1.48 | 1.03 | 143.58 | 146.05 | 142.44 | 55899304 |
| 1738015200 | 143.57 | 8.07 | 5.96 | 140.05 | 144.86 | 139.83 | 93909540 |
| 1737756000 | 135.5 | 1.08 | 0.80 | 134.41999 | 135.82 | 134.41999 | 45822581 |
| 1737669600 | 134.41999 | 1.2 | 0.90 | 133.51 | 135.15 | 132.69999 | 32889076 |
| 1737583200 | 133.22 | -0.96 | -0.72 | 133.56 | 134.07 | 131.54 | 33512067 |
| 1737496800 | 134.18 | 1.15 | 0.86 | 133.03 | 134.46 | 132.57 | 37584849 |
| 1737151200 | 133.03 | 1.56 | 1.19 | 131.26 | 133.47 | 131.26 | 36379064 |
| 1737064800 | 131.47 | 0.63 | 0.48 | 130.85 | 132.08 | 130.51 | 27892993 |
| 1736978400 | 130.84 | 0.62 | 0.48 | 130.22999 | 131.85 | 130.22999 | 47519304 |
| 1736892000 | 130.22 | 1.4 | 1.09 | 128.84 | 130.28 | 127.84 | 27439238 |
| 1736805600 | 128.82 | -0.7 | -0.54 | 129.18 | 129.24 | 127.88 | 32251492 |
| 1736546400 | 129.52 | -2.82 | -2.13 | 130.78 | 131.53 | 128.46 | 45234812 |
| 1736373600 | 132.34 | -0.09 | -0.07 | 132.03 | 132.69999 | 129.53 | 37520786 |
| 1736287200 | 132.43 | -2.26 | -1.68 | 134.35 | 134.94999 | 132.19999 | 39930386 |
| 1736200800 | 134.69 | -0.4 | -0.30 | 135.09 | 135.63999 | 134.3 | 39010363 |
| 1735941600 | 135.09 | -0.87 | -0.64 | 136.37 | 136.71 | 134.99 | 28488908 |
| 1735855200 | 135.96 | 0.37 | 0.27 | 135.96 | 137.86 | 135.87 | 28805401 |
| 1735682400 | 135.59 | 0.91 | 0.68 | 134.69 | 136.02 | 134.69 | 23847750 |
| 1735596000 | 134.68 | -1.41 | -1.04 | 135.58 | 135.58 | 133.71 | 26854489 |
| 1735336800 | 136.09 | -0.61 | -0.45 | 136.18 | 137.29 | 135.88999 | 20906799 |
| 1735250400 | 136.69999 | 0.07 | 0.05 | 136.44999 | 137.34 | 136.22999 | 16951905 |
| 1735077600 | 136.63 | 0.63 | 0.46 | 136 | 136.83 | 135.61 | 10657801 |
| 1734991200 | 136 | 0.53 | 0.39 | 135.02 | 136.16999 | 134.6 | 25988403 |
| 1734732000 | 135.47 | 1.01 | 0.75 | 134.44999 | 135.49 | 134.22999 | 97093492 |
| 1734645600 | 134.46 | 0.53 | 0.40 | 134.08 | 135.1 | 133.79 | 45439382 |
| 1734559200 | 133.93 | -2.03 | -1.49 | 135.96 | 136.82 | 133.88 | 42312134 |
| 1734472800 | 135.96 | -0.04 | -0.03 | 135.55 | 136.8 | 135.1 | 43229803 |
| 1734386400 | 136 | -4.47 | -3.18 | 140.93 | 141.15 | 134.69999 | 51965268 |
| 1734127200 | 140.47 | 1.53 | 1.10 | 139.15 | 140.66999 | 138.38 | 37827083 |
| 1734040800 | 138.94 | -0.68 | -0.49 | 140.19999 | 141.05 | 138.94 | 23481999 |
| 1733954400 | 139.62 | -0.17 | -0.12 | 139.78 | 139.96 | 137.66999 | 42395253 |
| 1733868000 | 139.79 | 0.81 | 0.58 | 139.16 | 140.63999 | 137.53 | 35791322 |
