Hot Features
프리미엄
DJ US Full Line Insurance (DJUSIF)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 73.37 | 1.27 | 1.76 | 72.03 | 73.62 | 71.97 | 3988397 |
| 1732140000 | 72.1 | -0.61 | -0.84 | 72.97 | 73.05 | 71.99 | 3795044 |
| 1732053600 | 72.71 | -0.98 | -1.33 | 72.8 | 73.04 | 72.21 | 3113339 |
| 1731967200 | 73.69 | 0.52 | 0.71 | 72.97 | 73.91 | 72.83 | 3125884 |
| 1731708000 | 73.17 | 0.02 | 0.03 | 73.28 | 74.22 | 72.8 | 5471363 |
| 1731621600 | 73.15 | -0.33 | -0.45 | 73.63 | 73.81 | 72.83 | 3212448 |
| 1731535200 | 73.48 | 1.19 | 1.65 | 72.14 | 73.59 | 72.14 | 4096818 |
| 1731448800 | 72.29 | -0.5 | -0.69 | 72.66 | 73.1 | 72.15 | 3626085 |
| 1731362400 | 72.79 | -0.19 | -0.26 | 73.25 | 74.65 | 72.74 | 4712037 |
| 1731103200 | 72.98 | -0.98 | -1.33 | 74.28 | 74.3 | 72.58 | 6690778 |
| 1731016800 | 73.96 | -0.42 | -0.56 | 73.9 | 74.47 | 73.26 | 4909801 |
| 1730930400 | 74.38 | 1.58 | 2.17 | 72.8 | 76.57 | 72.76 | 7137767 |
| 1730844000 | 72.8 | -0.91 | -1.23 | 73.14 | 74.38 | 71.65 | 6390382 |
| 1730757600 | 73.71 | 0.59 | 0.81 | 73.25 | 73.97 | 72.91 | 4516702 |
| 1730494800 | 73.12 | -0.15 | -0.20 | 73.32 | 74.35 | 73.04 | 3391423 |
| 1730408400 | 73.27 | -0.93 | -1.25 | 74.07 | 74.67 | 73.27 | 3441644 |
| 1730322000 | 74.2 | 0.17 | 0.23 | 74.35 | 75.31 | 74.12 | 2689251 |
| 1730235600 | 74.03 | -0.79 | -1.06 | 74.75 | 75.07 | 74 | 2724184 |
| 1730149200 | 74.82 | 0.64 | 0.86 | 74.8 | 75.34 | 74.67 | 3213483 |
| 1729890000 | 74.18 | -0.83 | -1.11 | 75.34 | 75.34 | 73.67 | 3101071 |
| 1729803600 | 75.01 | 0.24 | 0.32 | 75.16 | 75.22 | 74.33 | 1998179 |
| 1729717200 | 74.77 | 0.39 | 0.52 | 74.38 | 74.92 | 74.08 | 2459044 |
| 1729630800 | 74.38 | -0.51 | -0.68 | 74.07 | 74.71 | 73.68 | 2815605 |
| 1729544400 | 74.89 | -0.96 | -1.27 | 75.74 | 76.1 | 74.71 | 2266661 |
| 1729285200 | 75.85 | -0.62 | -0.81 | 76.89 | 77.03 | 75.49 | 2604011 |
| 1729198800 | 76.47 | 1.98 | 2.66 | 75.32 | 76.52 | 75.04 | 4887247 |
| 1729112400 | 74.49 | 0.15 | 0.20 | 74.55 | 75.03 | 74.05 | 3125805 |
| 1729026000 | 74.34 | -0.61 | -0.81 | 74.63 | 75.3 | 73.99 | 3307614 |
| 1728939600 | 74.95 | 0.37 | 0.50 | 74.86 | 75.25 | 74.62 | 2594865 |
| 1728680400 | 74.58 | 0.68 | 0.92 | 73.93 | 75.22 | 73.93 | 4293639 |
| 1728594000 | 73.9 | 0.9 | 1.23 | 74.59 | 74.74 | 73.47 | 3407560 |
| 1728507600 | 73 | 0.93 | 1.29 | 71.86 | 73.25 | 71.85 | 2438370 |
| 1728421200 | 72.07 | 0.96 | 1.35 | 71.38 | 72.44 | 71.37 | 3526113 |
| 1728334800 | 71.11 | -2.33 | -3.17 | 72.77 | 73.07 | 70.89 | 4775587 |
| 1728075600 | 73.44 | 3.58 | 5.12 | 70.55 | 73.55 | 70.29 | 3996298 |
| 1727989200 | 69.86 | -0.1 | -0.14 | 69.95 | 69.95 | 69.02 | 3298049 |
| 1727902800 | 69.96 | -0.26 | -0.37 | 70.17 | 70.51 | 69.69 | 2952072 |
| 1727816400 | 70.22 | -0.5 | -0.71 | 70.45 | 70.66 | 69.73 | 3577549 |
| 1727730000 | 70.72 | -0.1 | -0.14 | 70.71 | 70.8 | 69.75 | 3460986 |
| 1727470800 | 70.82 | 0.21 | 0.30 | 70.82 | 71.54 | 70.34 | 2838603 |
| 1727384400 | 70.61 | 0.1 | 0.14 | 70.49 | 71.09 | 70.35 | 2541423 |
| 1727298000 | 70.51 | -0.39 | -0.55 | 71.47 | 71.83 | 70.47 | 2701173 |
| 1727211600 | 70.9 | -0.85 | -1.18 | 71.3 | 71.69 | 70.78 | 4336965 |
| 1727125200 | 71.75 | 0.52 | 0.73 | 71.49 | 71.96 | 71.11 | 3752273 |
| 1726866000 | 71.23 | -0.12 | -0.17 | 70.93 | 71.4 | 70.58 | 15454873 |
| 1726779600 | 71.35 | 0.57 | 0.81 | 71.73 | 72.09 | 70.7 | 5310589 |
| 1726693200 | 70.78 | -0.29 | -0.41 | 71.06 | 71.56 | 70.58 | 3632524 |
| 1726606800 | 71.07 | 0.58 | 0.82 | 70.49 | 71.48 | 70.49 | 2636958 |
| 1726520400 | 70.49 | -0.11 | -0.16 | 70.78 | 71.21 | 70.27 | 3836130 |
| 1726261200 | 70.6 | -0.07 | -0.10 | 71.05 | 71.28 | 69.85 | 3618070 |
| 1726174800 | 70.67 | 0.99 | 1.42 | 69.83 | 70.68 | 69.37 | 2762400 |
| 1726088400 | 69.68 | -0.15 | -0.21 | 69.69 | 69.79 | 68.61 | 3439424 |
| 1726002000 | 69.83 | -0.49 | -0.70 | 70.59 | 70.59 | 68.57 | 4687478 |
| 1725915600 | 70.32 | 0.88 | 1.27 | 69.99 | 70.71 | 69.46 | 5316465 |
| 1725656400 | 69.44 | -1.86 | -2.61 | 71.38 | 72.16 | 68.83 | 6372667 |
| 1725570000 | 71.3 | -2.76 | -3.73 | 74.45 | 74.45 | 71.01 | 4948119 |
| 1725483600 | 74.06 | 0.64 | 0.87 | 73.43 | 74.14 | 73.43 | 2995112 |
| 1725397200 | 73.42 | -0.98 | -1.32 | 74.01 | 74.68 | 73 | 3240007 |
| 1725051600 | 74.4 | 0.89 | 1.21 | 73.65 | 74.44 | 73.29 | 4365632 |
| 1724965200 | 73.51 | 0.58 | 0.80 | 73.19 | 73.92 | 72.49 | 2395550 |
| 1724878800 | 72.93 | 1.06 | 1.47 | 71.67 | 73.17 | 71.66 | 2350502 |
| 1724792400 | 71.87 | -0.18 | -0.25 | 72.42 | 72.48 | 71.82 | 2616774 |
| 1724706000 | 72.05 | -0.68 | -0.93 | 72.95 | 73.34 | 71.98 | 2518843 |
| 1724446800 | 72.73 | 0.54 | 0.75 | 72.81 | 72.98 | 72.08 | 2355308 |
| 1724360400 | 72.19 | 0.39 | 0.54 | 71.94 | 72.48 | 71.85 | 2645387 |
