Hot Features
프리미엄
DJ US Heavy Construction (DJUSHV)
DOWI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 1761.21 | 13.53 | 0.77 | 1753.69 | 1773.92 | 1741.52 | 8389826 |
| 1732572000 | 1747.68 | 18.39 | 1.06 | 1733.76 | 1752.74 | 1726.8 | 14498855 |
| 1732312800 | 1729.29 | 2.93 | 0.17 | 1726.51 | 1739.66 | 1706.03 | 10797229 |
| 1732226400 | 1726.36 | 40.28 | 2.39 | 1699.2 | 1733.92 | 1696.19 | 11046136 |
| 1732140000 | 1686.08 | 3.55 | 0.21 | 1685.98 | 1692.81 | 1665.41 | 7695990 |
| 1732053600 | 1682.53 | 23.35 | 1.41 | 1654.73 | 1685.34 | 1641.07 | 9983294 |
| 1731967200 | 1659.18 | 24.59 | 1.50 | 1634.71 | 1669.19 | 1634.71 | 12267012 |
| 1731708000 | 1634.59 | -2.22 | -0.14 | 1635.8 | 1644.81 | 1627.1199 | 12942702 |
| 1731621600 | 1636.81 | -24.59 | -1.48 | 1661.55 | 1664.09 | 1631.79 | 14667963 |
| 1731535200 | 1661.4 | -15.52 | -0.93 | 1679.67 | 1695.76 | 1660.18 | 11362523 |
| 1731448800 | 1676.92 | -17.58 | -1.04 | 1694.33 | 1698.47 | 1663.34 | 12287510 |
| 1731362400 | 1694.5 | 2.31 | 0.14 | 1692.34 | 1712.6 | 1689.24 | 13098177 |
| 1731103200 | 1692.19 | 16.25 | 0.97 | 1658.8 | 1696.3 | 1658.8 | 23428771 |
| 1731016800 | 1675.94 | 18.15 | 1.09 | 1658.94 | 1683.64 | 1654.8 | 14577062 |
| 1730930400 | 1657.79 | 52.09 | 3.24 | 1608.91 | 1664.3599 | 1608.91 | 26945922 |
| 1730844000 | 1605.7 | 44.52 | 2.85 | 1568.48 | 1608.93 | 1566.48 | 12421798 |
| 1730757600 | 1561.18 | 8.06 | 0.52 | 1552.21 | 1574.6099 | 1551.1099 | 12990820 |
| 1730494800 | 1553.1199 | 25.74 | 1.69 | 1544.52 | 1569.44 | 1520.76 | 28576616 |
| 1730408400 | 1527.38 | -19.7 | -1.27 | 1518.21 | 1542.51 | 1504.59 | 25500223 |
| 1730322000 | 1547.08 | -15.38 | -0.98 | 1558.64 | 1573.22 | 1546.59 | 10405466 |
| 1730235600 | 1562.46 | 6.7 | 0.43 | 1549.96 | 1564.09 | 1541.8599 | 10024757 |
| 1730149200 | 1555.76 | 29.16 | 1.91 | 1529.29 | 1559.3699 | 1529.29 | 12047847 |
| 1729890000 | 1526.6 | -31.7 | -2.03 | 1560.1 | 1561.4 | 1514.1 | 11833390 |
| 1729803600 | 1558.3 | 4.54 | 0.29 | 1554.72 | 1559.66 | 1544.95 | 9979383 |
| 1729717200 | 1553.76 | -12.38 | -0.79 | 1563.44 | 1576.53 | 1542.6199 | 8463468 |
| 1729630800 | 1566.14 | -22.07 | -1.39 | 1581.45 | 1582.14 | 1559.98 | 8868919 |
| 1729544400 | 1588.21 | 5.49 | 0.35 | 1579.73 | 1591.13 | 1575.32 | 9966917 |
| 1729285200 | 1582.72 | 6.59 | 0.42 | 1577.6 | 1583.49 | 1566.03 | 12721591 |
| 1729198800 | 1576.13 | 3.12 | 0.20 | 1575.32 | 1584.79 | 1570.15 | 10435387 |
| 1729112400 | 1573.01 | 29.87 | 1.94 | 1552.01 | 1581.05 | 1551.5 | 14998193 |
| 1729026000 | 1543.14 | -16.85 | -1.08 | 1559.5 | 1563.47 | 1537.56 | 11740557 |
| 1728939600 | 1559.99 | 7.74 | 0.50 | 1551.73 | 1565.76 | 1551.73 | 8651475 |
| 1728680400 | 1552.25 | 22.32 | 1.46 | 1528.46 | 1553.6199 | 1523.09 | 9657596 |
| 1728594000 | 1529.93 | -10.43 | -0.68 | 1530.93 | 1533.71 | 1515.17 | 42201026 |
| 1728507600 | 1540.3599 | 6.67 | 0.43 | 1538.25 | 1545.42 | 1530.72 | 9939778 |
| 1728421200 | 1533.69 | -1.24 | -0.08 | 1541.39 | 1547.89 | 1533.5 | 13297722 |
| 1728334800 | 1534.93 | 12.58 | 0.83 | 1519.9 | 1543.15 | 1513.2 | 8899525 |
| 1728075600 | 1522.35 | 24.81 | 1.66 | 1504.1099 | 1530.92 | 1504.1099 | 7956697 |
| 1727989200 | 1497.54 | -0.34 | -0.02 | 1495.6 | 1505.24 | 1487.09 | 9434197 |
| 1727902800 | 1497.88 | 12.18 | 0.82 | 1481.78 | 1501.53 | 1473.88 | 6750338 |
| 1727816400 | 1485.7 | -11.87 | -0.79 | 1496.15 | 1496.15 | 1470.32 | 7752829 |
| 1727730000 | 1497.57 | 0.63 | 0.04 | 1492.1099 | 1501.8 | 1481.5 | 11393359 |
| 1727470800 | 1496.94 | -4.02 | -0.27 | 1505.48 | 1514.06 | 1492.63 | 9467252 |
| 1727384400 | 1500.96 | 3.62 | 0.24 | 1508.77 | 1529.47 | 1498.13 | 16474841 |
| 1727298000 | 1497.34 | -6.86 | -0.46 | 1506.28 | 1517.8599 | 1493.65 | 15990920 |
| 1727211600 | 1504.2 | 1.3 | 0.09 | 1504.9 | 1512.38 | 1491.41 | 12600017 |
| 1727125200 | 1502.9 | 10.21 | 0.68 | 1495.5 | 1514.42 | 1492.95 | 11398376 |
| 1726866000 | 1492.69 | 8.74 | 0.59 | 1471.63 | 1497.59 | 1469 | 15039012 |
| 1726779600 | 1483.95 | 64.71 | 4.56 | 1451.18 | 1490.6099 | 1436.8599 | 13410248 |
| 1726693200 | 1419.24 | -5.16 | -0.36 | 1428.4 | 1447.92 | 1412.94 | 16802124 |
| 1726606800 | 1424.4 | 10.38 | 0.73 | 1426.1 | 1432.77 | 1411.28 | 6343686 |
| 1726520400 | 1414.02 | 10.78 | 0.77 | 1406.96 | 1418.58 | 1396.52 | 5938097 |
| 1726261200 | 1403.24 | 17.67 | 1.28 | 1398.73 | 1415.9 | 1393.77 | 6811864 |
| 1726174800 | 1385.57 | 21.63 | 1.59 | 1366.43 | 1393.09 | 1364.53 | 5710027 |
| 1726088400 | 1363.94 | 44.91 | 3.40 | 1324.26 | 1364.8699 | 1307.26 | 5650896 |
| 1726002000 | 1319.03 | 10.06 | 0.77 | 1311.21 | 1320.05 | 1301.93 | 6330709 |
| 1725915600 | 1308.97 | 16.53 | 1.28 | 1303.3599 | 1313.47 | 1295.01 | 6346187 |
| 1725656400 | 1292.44 | -15.18 | -1.16 | 1310.9 | 1324.4 | 1288.92 | 6574202 |
| 1725570000 | 1307.6199 | -18.62 | -1.40 | 1323.71 | 1324.93 | 1304.26 | 5983879 |
| 1725483600 | 1326.24 | -11.36 | -0.85 | 1329.97 | 1338.15 | 1320.99 | 6364703 |
| 1725397200 | 1337.6 | -79.59 | -5.62 | 1403.83 | 1404.38 | 1333.14 | 7005767 |
| 1725051600 | 1417.19 | 20.45 | 1.46 | 1399.59 | 1417.55 | 1396.17 | 6094313 |
| 1724965200 | 1396.74 | 11.17 | 0.81 | 1391.9 | 1418.3 | 1382.33 | 5360299 |
| 1724878800 | 1385.57 | -14.25 | -1.02 | 1398.53 | 1402.54 | 1382.51 | 4647363 |
| 1724792400 | 1399.82 | 2.1 | 0.15 | 1391.21 | 1406.41 | 1384.33 | 4324420 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
