Hot Features
프리미엄
DJ US Home Construction (DJUSHB)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 2263.45 | -14.99 | -0.66 | 2279.83 | 2287.76 | 2233.77 | 12537346 |
| 1741298400 | 2278.44 | 54.33 | 2.44 | 2241.96 | 2290 | 2230.52 | 14596307 |
| 1741212000 | 2224.11 | 59.46 | 2.75 | 2171.82 | 2227.31 | 2170.9 | 10448824 |
| 1741125600 | 2164.65 | 6.72 | 0.31 | 2148.41 | 2191.4699 | 2137.9699 | 15608254 |
| 1741039200 | 2157.93 | -29.85 | -1.36 | 2188.71 | 2208.48 | 2147.1 | 10766823 |
| 1740780000 | 2187.78 | 6.44 | 0.30 | 2178.3 | 2200.44 | 2162.13 | 14631219 |
| 1740693600 | 2181.34 | -25.87 | -1.17 | 2201.96 | 2223.28 | 2179.26 | 8182245 |
| 1740607200 | 2207.21 | -47.76 | -2.12 | 2245.29 | 2246.51 | 2198.84 | 9677610 |
| 1740520800 | 2254.9699 | 87.23 | 4.02 | 2177.43 | 2265.9699 | 2176.66 | 14032751 |
| 1740434400 | 2167.7399 | -9.93 | -0.46 | 2177.67 | 2187.38 | 2143.26 | 11535640 |
| 1740175200 | 2177.67 | -54.79 | -2.45 | 2232.46 | 2243.69 | 2162.07 | 9816055 |
| 1740088800 | 2232.46 | 24.87 | 1.13 | 2202.68 | 2237.44 | 2197.93 | 9400710 |
| 1740002400 | 2207.59 | -40.74 | -1.81 | 2182.08 | 2215.2199 | 2165.66 | 15166510 |
| 1739916000 | 2248.33 | -26.04 | -1.14 | 2274.43 | 2274.43 | 2220.93 | 10374480 |
| 1739570400 | 2274.37 | 9.86 | 0.44 | 2270.46 | 2316.79 | 2270.46 | 8004609 |
| 1739484000 | 2264.51 | 25.42 | 1.14 | 2248.43 | 2267.43 | 2230.7199 | 9097074 |
| 1739397600 | 2239.09 | -49.76 | -2.17 | 2259.95 | 2259.95 | 2205.54 | 16759012 |
| 1739311200 | 2288.85 | 11.41 | 0.50 | 2277.58 | 2301.18 | 2268.81 | 10952451 |
| 1739224800 | 2277.44 | 12.91 | 0.57 | 2271.45 | 2296.2399 | 2271.45 | 11562717 |
| 1738965600 | 2264.53 | -63.23 | -2.72 | 2345 | 2345 | 2249.4899 | 60442200 |
| 1738879200 | 2327.76 | -23.8 | -1.01 | 2353.39 | 2368.4699 | 2314.91 | 13340705 |
| 1738792800 | 2351.56 | -0.02 | -0.00 | 2370.25 | 2384.44 | 2345.44 | 9578805 |
| 1738706400 | 2351.58 | 32.11 | 1.38 | 2317.28 | 2361.53 | 2305.57 | 9970354 |
| 1738620000 | 2319.4699 | -84.94 | -3.53 | 2404.41 | 2404.41 | 2306.55 | 12708123 |
| 1738360800 | 2404.41 | -70.38 | -2.84 | 2460.5 | 2463.01 | 2402.37 | 10473026 |
| 1738274400 | 2474.79 | 72.46 | 3.02 | 2410.8 | 2500.87 | 2410.08 | 12725316 |
| 1738188000 | 2402.33 | -40.13 | -1.64 | 2441.05 | 2446.69 | 2388.84 | 11037442 |
| 1738101600 | 2442.46 | -58.41 | -2.34 | 2498.4699 | 2498.4699 | 2439.8 | 11491141 |
| 1738015200 | 2500.87 | 67.65 | 2.78 | 2432.6 | 2515.8 | 2432.6 | 16443358 |
| 1737756000 | 2433.2199 | -33.32 | -1.35 | 2466.08 | 2466.13 | 2430.4899 | 7707995 |
| 1737669600 | 2466.54 | -16.47 | -0.66 | 2475.33 | 2485.02 | 2450.32 | 8085925 |
| 1737583200 | 2483.01 | 35.57 | 1.45 | 2444.4 | 2485.87 | 2443.81 | 11326830 |
| 1737496800 | 2447.44 | -36.31 | -1.46 | 2488.76 | 2533.56 | 2443.4899 | 16930909 |
| 1737151200 | 2483.75 | 10.71 | 0.43 | 2473.04 | 2517.27 | 2473.04 | 12081666 |
| 1737064800 | 2473.04 | 23.66 | 0.97 | 2442.45 | 2474.68 | 2416.32 | 11210331 |
| 1736978400 | 2449.38 | 52.69 | 2.20 | 2450.12 | 2483.5 | 2439.78 | 13753933 |
| 1736892000 | 2396.69 | 74.64 | 3.21 | 2349.95 | 2397.1 | 2349.95 | 11370091 |
| 1736805600 | 2322.05 | 32.73 | 1.43 | 2290.03 | 2323.4 | 2280.54 | 9612079 |
| 1736546400 | 2289.32 | -58.73 | -2.50 | 2341.14 | 2341.14 | 2285.14 | 11482684 |
| 1736373600 | 2348.05 | 32.64 | 1.41 | 2305.66 | 2351.58 | 2289.18 | 10305868 |
| 1736287200 | 2315.41 | -29 | -1.24 | 2343.32 | 2361.71 | 2311.63 | 8789782 |
| 1736200800 | 2344.41 | -12.46 | -0.53 | 2362.85 | 2392.06 | 2340.05 | 8658258 |
| 1735941600 | 2356.87 | 34.77 | 1.50 | 2333.6 | 2367.51 | 2333.6 | 7595181 |
| 1735855200 | 2322.1 | -35.02 | -1.49 | 2364.88 | 2385.78 | 2313.28 | 6872875 |
| 1735682400 | 2357.12 | 2.11 | 0.09 | 2365.23 | 2375.85 | 2351.69 | 6362313 |
| 1735596000 | 2355.01 | -11.78 | -0.50 | 2363.75 | 2366.7 | 2324.15 | 7593160 |
| 1735336800 | 2366.79 | -21.59 | -0.90 | 2377.56 | 2398.07 | 2357.12 | 5740702 |
| 1735250400 | 2388.38 | 4.71 | 0.20 | 2373.03 | 2399.21 | 2361.82 | 6599599 |
| 1735077600 | 2383.67 | 10.27 | 0.43 | 2364.65 | 2388.54 | 2364.65 | 4936054 |
| 1734991200 | 2373.4 | 1.34 | 0.06 | 2365.2399 | 2377.37 | 2346.59 | 9257933 |
| 1734732000 | 2372.06 | 27.58 | 1.18 | 2344.48 | 2388.82 | 2338.23 | 24695303 |
| 1734645600 | 2344.48 | -73.71 | -3.05 | 2365.33 | 2381.38 | 2321.57 | 18175009 |
| 1734559200 | 2418.19 | -95.53 | -3.80 | 2517.95 | 2533.63 | 2415.98 | 14444912 |
| 1734472800 | 2513.7199 | -15.97 | -0.63 | 2527.27 | 2547.71 | 2506.07 | 9708066 |
| 1734386400 | 2529.69 | -30.1 | -1.18 | 2560.64 | 2595.7199 | 2524.28 | 11384287 |
| 1734127200 | 2559.79 | -42.87 | -1.65 | 2596.59 | 2596.59 | 2533.64 | 11977912 |
| 1734040800 | 2602.66 | -40.51 | -1.53 | 2633.11 | 2634.75 | 2596.89 | 9242516 |
| 1733954400 | 2643.17 | -47.49 | -1.76 | 2692.61 | 2705.03 | 2639.7399 | 11367975 |
| 1733868000 | 2690.66 | -84.5 | -3.04 | 2721.14 | 2724.48 | 2680.45 | 10826241 |
| 1733781600 | 2775.16 | 42.34 | 1.55 | 2732.82 | 2776.13 | 2730.14 | 9057863 |
