Hot Features
프리미엄
DJ US Food Producers (DJUSFO)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 423.2 | 0.76 | 0.18 | 422.08 | 423.92 | 418.5 | 61993188 |
| 1732917600 | 422.44 | 1.18 | 0.28 | 420.88 | 423.15 | 420.55 | 30531520 |
| 1732744800 | 421.26 | 0.39 | 0.09 | 422.29 | 424.23 | 420.62 | 37907279 |
| 1732658400 | 420.87 | 1.87 | 0.45 | 419.29 | 420.99 | 418.19 | 51504769 |
| 1732572000 | 419 | 2.21 | 0.53 | 417.55 | 421.31 | 417.55 | 78733772 |
| 1732312800 | 416.79 | 1.05 | 0.25 | 415.75 | 418.33 | 415.27 | 52191246 |
| 1732226400 | 415.74 | 2.38 | 0.58 | 412.95 | 416.28 | 411.02 | 51846317 |
| 1732140000 | 413.36 | 4.1 | 1.00 | 409.65 | 413.43 | 408.88 | 52287472 |
| 1732053600 | 409.26 | -0.84 | -0.20 | 408.8 | 410.07 | 406.94 | 49877707 |
| 1731967200 | 410.1 | -0.7 | -0.17 | 411.9 | 413.34 | 409.79 | 58031081 |
| 1731708000 | 410.8 | -6.91 | -1.65 | 417.99 | 417.99 | 408.01 | 86902170 |
| 1731621600 | 417.71 | -2.36 | -0.56 | 420.37 | 422.83 | 417.46 | 53744511 |
| 1731535200 | 420.07 | 0.16 | 0.04 | 418.98 | 420.55 | 417.05 | 44804877 |
| 1731448800 | 419.91 | 0.8 | 0.19 | 419.78 | 421.89 | 419.2 | 54280608 |
| 1731362400 | 419.11 | -1.88 | -0.45 | 420.48 | 423.59 | 418.74 | 50301694 |
| 1731103200 | 420.99 | 2.98 | 0.71 | 417.62 | 421.59 | 416.41 | 44356383 |
| 1731016800 | 418.01 | -4.39 | -1.04 | 422.4 | 423.17 | 417.5 | 53641094 |
| 1730930400 | 422.4 | -6.76 | -1.58 | 430.73 | 431.28 | 422.22 | 67248340 |
| 1730844000 | 429.16 | 3.36 | 0.79 | 425.5 | 429.2 | 421.38 | 50011413 |
| 1730757600 | 425.8 | 0.19 | 0.04 | 426.28 | 427.52 | 424.93 | 41187916 |
| 1730494800 | 425.61 | 0.3 | 0.07 | 426.35 | 427.46 | 424.94 | 44182156 |
| 1730408400 | 425.31 | -3.64 | -0.85 | 428.54 | 430.3 | 425.3 | 57392698 |
| 1730322000 | 428.95 | -0.61 | -0.14 | 427.3 | 430.24 | 425.45 | 58197797 |
| 1730235600 | 429.56 | -4 | -0.92 | 432.8 | 434.22 | 429.56 | 43644922 |
| 1730149200 | 433.56 | 2.28 | 0.53 | 431.8 | 435.91 | 431.8 | 36203361 |
| 1729890000 | 431.28 | -2.23 | -0.51 | 433.61 | 435.03 | 431.07 | 36826708 |
| 1729803600 | 433.51 | -1.27 | -0.29 | 434.75 | 436.06 | 433.35 | 38018003 |
| 1729717200 | 434.78 | -1.62 | -0.37 | 434.09 | 436.28 | 433.08 | 41918994 |
| 1729630800 | 436.4 | 1.24 | 0.28 | 434.84 | 436.92 | 433.93 | 41930827 |
| 1729544400 | 435.16 | -6.13 | -1.39 | 441.4 | 442.15 | 434.8 | 42185966 |
| 1729285200 | 441.29 | -0.05 | -0.01 | 440.94 | 441.81 | 439.67 | 54566760 |
| 1729198800 | 441.34 | -1.06 | -0.24 | 443.18 | 443.26 | 440.16 | 38392646 |
| 1729112400 | 442.4 | 1.08 | 0.24 | 440.76 | 443.9 | 440.42 | 37435866 |
| 1729026000 | 441.32 | 2.26 | 0.51 | 439.65 | 447.59 | 439.57 | 40065136 |
| 1728939600 | 439.06 | 1.17 | 0.27 | 437.91 | 439.26 | 436.45 | 29843252 |
| 1728680400 | 437.89 | 0.09 | 0.02 | 438.44 | 439.54 | 437.28 | 31005922 |
| 1728594000 | 437.8 | 0 | 0.00 | 438.64 | 440.49 | 436.46 | 34646879 |
| 1728507600 | 437.8 | -0.78 | -0.18 | 439.05 | 440.31 | 436.6 | 33401426 |
| 1728421200 | 438.58 | -0.66 | -0.15 | 438.87 | 439.06 | 435.74 | 36332868 |
| 1728334800 | 439.24 | -2.96 | -0.67 | 442.07 | 442.07 | 438.32 | 36136152 |
| 1728075600 | 442.2 | 2.92 | 0.66 | 438.72 | 442.61 | 438.44 | 35723045 |
| 1727989200 | 439.28 | -4.64 | -1.05 | 442.21 | 442.21 | 437.75 | 48254892 |
| 1727902800 | 443.92 | -5.64 | -1.25 | 447.96 | 447.96 | 442.65 | 68913199 |
| 1727816400 | 449.56 | 0.02 | 0.00 | 449.13 | 451.54 | 446.79 | 49406876 |
| 1727730000 | 449.54 | -2.91 | -0.64 | 452.93 | 453.72 | 447.43 | 42677550 |
| 1727470800 | 452.45 | 2.51 | 0.56 | 450.9 | 456.35 | 450.9 | 39676080 |
| 1727384400 | 449.94 | 3.14 | 0.70 | 446.36 | 450.66 | 446.26 | 42964860 |
| 1727298000 | 446.8 | -3.71 | -0.82 | 450.62 | 451.75 | 446.59 | 41746347 |
| 1727211600 | 450.51 | -1.61 | -0.36 | 451.59 | 454.36 | 450.23 | 42921841 |
| 1727125200 | 452.12 | -0.86 | -0.19 | 451.98 | 454.73 | 449.64 | 45124737 |
| 1726866000 | 452.98 | -2.96 | -0.65 | 456.06 | 458.07 | 452.12 | 149413053 |
| 1726779600 | 455.94 | 0.16 | 0.04 | 456.13 | 456.94 | 452.99 | 45604688 |
| 1726693200 | 455.78 | 0.32 | 0.07 | 453.45 | 459.72 | 452.62 | 43650823 |
| 1726606800 | 455.46 | -1.64 | -0.36 | 456.97 | 459.98 | 455.16 | 36489372 |
| 1726520400 | 457.1 | 2.31 | 0.51 | 457.24 | 460.66 | 455.76 | 37281686 |
| 1726261200 | 454.79 | 4.68 | 1.04 | 450.47 | 454.99 | 449.9 | 35609684 |
| 1726174800 | 450.11 | 1.45 | 0.32 | 448.06 | 450.59 | 445.45 | 41461045 |
| 1726088400 | 448.66 | -6.25 | -1.37 | 454.51 | 454.51 | 446.19 | 50219722 |
| 1726002000 | 454.91 | -4.02 | -0.88 | 459.61 | 460.77 | 454.08 | 43620179 |
| 1725915600 | 458.93 | 1.37 | 0.30 | 457.81 | 460.33 | 456.15 | 48160761 |
| 1725656400 | 457.56 | 0.35 | 0.08 | 457.33 | 460.18 | 457.1 | 46882454 |
| 1725570000 | 457.21 | 0.01 | 0.00 | 458.7 | 460.17 | 456.53 | 51412696 |
| 1725483600 | 457.2 | 7.06 | 1.57 | 450.88 | 457.44 | 450.43 | 53789182 |
| 1725397200 | 450.14 | 2.79 | 0.62 | 446.53 | 450.94 | 444.49 | 51333659 |
