Hot Features
프리미엄
DJ US Footwear (DJUSFT)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1685.72 | -10.56 | -0.62 | 1691.7 | 1694.11 | 1677.83 | 16154998 |
| 1739484000 | 1696.28 | 42.68 | 2.58 | 1666.74 | 1705.17 | 1658.35 | 23643292 |
| 1739397600 | 1653.6 | 5.5 | 0.33 | 1635.55 | 1660.83 | 1623.44 | 20665453 |
| 1739311200 | 1648.1 | -5.35 | -0.32 | 1650.23 | 1663.25 | 1640.24 | 19719118 |
| 1739224800 | 1653.45 | 19.06 | 1.17 | 1647.15 | 1658.34 | 1638.07 | 30883009 |
| 1738965600 | 1634.39 | -75.77 | -4.43 | 1680.7 | 1692.17 | 1632.14 | 42709018 |
| 1738879200 | 1710.16 | -45.03 | -2.57 | 1764.45 | 1778.1 | 1709.04 | 26058176 |
| 1738792800 | 1755.19 | -27.61 | -1.55 | 1779.67 | 1784.99 | 1753.61 | 17866563 |
| 1738706400 | 1782.8 | 2.55 | 0.14 | 1801.4 | 1809.65 | 1771.14 | 19170435 |
| 1738620000 | 1780.25 | -27.79 | -1.54 | 1771.79 | 1786.54 | 1724.61 | 29449679 |
| 1738360800 | 1808.04 | -125.44 | -6.49 | 1875.37 | 1880.69 | 1807.53 | 30728329 |
| 1738274400 | 1933.48 | 41.07 | 2.17 | 1902.97 | 1942.56 | 1902.97 | 17124846 |
| 1738188000 | 1892.41 | 42.04 | 2.27 | 1855.64 | 1908.61 | 1855.64 | 16352431 |
| 1738101600 | 1850.37 | -6.87 | -0.37 | 1858.53 | 1866.28 | 1843.95 | 12904717 |
| 1738015200 | 1857.24 | 18.93 | 1.03 | 1826.32 | 1863.7 | 1823.25 | 16254197 |
| 1737756000 | 1838.31 | -14.98 | -0.81 | 1852.92 | 1852.92 | 1829.14 | 12644815 |
| 1737669600 | 1853.29 | 17.17 | 0.94 | 1818.74 | 1857.48 | 1799.21 | 16072767 |
| 1737583200 | 1836.12 | 14.49 | 0.80 | 1827.22 | 1847.68 | 1814.01 | 17044978 |
| 1737496800 | 1821.63 | 55.31 | 3.13 | 1784.44 | 1823.49 | 1782.95 | 20125119 |
| 1737151200 | 1766.32 | -1.89 | -0.11 | 1772.03 | 1781.44 | 1766.32 | 14455604 |
| 1737064800 | 1768.21 | 8.45 | 0.48 | 1764.05 | 1770.65 | 1756.33 | 17698345 |
| 1736978400 | 1759.76 | -10.55 | -0.60 | 1790.5 | 1799.32 | 1756.96 | 17003434 |
| 1736892000 | 1770.31 | -11.27 | -0.63 | 1788.1 | 1795.97 | 1755.01 | 21251101 |
| 1736805600 | 1781.58 | 6.29 | 0.35 | 1765.75 | 1789.12 | 1739.73 | 19944489 |
| 1736546400 | 1775.29 | 0.18 | 0.01 | 1784.56 | 1798.7 | 1773.92 | 19058208 |
| 1736373600 | 1775.11 | -10 | -0.56 | 1776.72 | 1778.83 | 1766.05 | 15634386 |
| 1736287200 | 1785.11 | -6.5 | -0.36 | 1801.85 | 1817.22 | 1779.42 | 13956843 |
| 1736200800 | 1791.61 | -15.8 | -0.87 | 1815.52 | 1837.41 | 1789.5 | 20571481 |
| 1735941600 | 1807.41 | 3.57 | 0.20 | 1808.3 | 1817.49 | 1800.64 | 13882177 |
| 1735855200 | 1803.84 | -28.6 | -1.56 | 1837.39 | 1855.23 | 1795.17 | 14867800 |
| 1735682400 | 1832.44 | 10.68 | 0.59 | 1822.67 | 1852.3 | 1822.67 | 12590252 |
| 1735596000 | 1821.76 | -32.5 | -1.75 | 1844.26 | 1844.26 | 1812.87 | 12183564 |
| 1735336800 | 1854.26 | -15.37 | -0.82 | 1859.36 | 1871.4 | 1842.44 | 8876536 |
| 1735250400 | 1869.63 | 6.16 | 0.33 | 1860 | 1880.04 | 1858.96 | 9136036 |
| 1735077600 | 1863.47 | 1.28 | 0.07 | 1864.84 | 1869.31 | 1852.23 | 6196029 |
| 1734991200 | 1862.19 | -9.26 | -0.49 | 1857.49 | 1896.08 | 1846.31 | 17949219 |
| 1734732000 | 1871.45 | 16.32 | 0.88 | 1838.39 | 1884.24 | 1817.79 | 62453817 |
| 1734645600 | 1855.13 | 10.42 | 0.56 | 1850.62 | 1872.05 | 1840.23 | 23520355 |
| 1734559200 | 1844.71 | -43.4 | -2.30 | 1887.97 | 1901.06 | 1843.85 | 18609833 |
| 1734472800 | 1888.11 | 13.46 | 0.72 | 1874.44 | 1901.49 | 1874.44 | 17254649 |
| 1734386400 | 1874.65 | 2.4 | 0.13 | 1865.59 | 1912.07 | 1863.97 | 18324398 |
| 1734127200 | 1872.25 | -5.91 | -0.31 | 1883.17 | 1883.17 | 1859.95 | 11497341 |
| 1734040800 | 1878.16 | -18.81 | -0.99 | 1894.26 | 1906.33 | 1876.18 | 10511408 |
| 1733954400 | 1896.97 | 42.22 | 2.28 | 1856.39 | 1903.52 | 1852.65 | 15929045 |
| 1733868000 | 1854.75 | -15.44 | -0.83 | 1866.42 | 1882.92 | 1852.12 | 15317675 |
| 1733781600 | 1870.19 | -13.63 | -0.72 | 1886.6 | 1891.87 | 1867.63 | 17456548 |
| 1733522400 | 1883.82 | 3.4 | 0.18 | 1885.38 | 1926.6 | 1882.92 | 18938505 |
| 1733436000 | 1880.42 | -6.52 | -0.35 | 1881.3 | 1893.37 | 1878.64 | 13201126 |
| 1733349600 | 1886.94 | -1.02 | -0.05 | 1873.05 | 1888.65 | 1863.82 | 18322677 |
| 1733263200 | 1887.96 | 5.76 | 0.31 | 1883.24 | 1898.21 | 1865.1 | 15894446 |
| 1733176800 | 1882.2 | 23.69 | 1.27 | 1846.78 | 1883.68 | 1839.32 | 16093148 |
| 1732917600 | 1858.51 | 15.61 | 0.85 | 1844.95 | 1866.84 | 1840.69 | 9669031 |
| 1732744800 | 1842.9 | 8.88 | 0.48 | 1834.68 | 1860.75 | 1834.68 | 12520932 |
| 1732658400 | 1834.02 | -35.15 | -1.88 | 1863.98 | 1863.98 | 1833.78 | 12703813 |
| 1732572000 | 1869.17 | 43.77 | 2.40 | 1848.04 | 1876.85 | 1848.04 | 24687026 |
| 1732312800 | 1825.4 | 62.3 | 3.53 | 1787.82 | 1828.21 | 1787.82 | 18809562 |
| 1732226400 | 1763.1 | 43.95 | 2.56 | 1719.7 | 1769.36 | 1715.76 | 18144156 |
| 1732140000 | 1719.15 | -9.68 | -0.56 | 1728.29 | 1730.51 | 1706.11 | 15820985 |
| 1732053600 | 1728.83 | -15.16 | -0.87 | 1730.85 | 1736.48 | 1714.52 | 16661378 |
| 1731967200 | 1743.99 | -27.66 | -1.56 | 1761.92 | 1765.53 | 1731.66 | 17071878 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
