Hot Features
프리미엄
DJ US Life Insurance (DJUSIL)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1350.09 | 15.55 | 1.17 | 1335.02 | 1355.3699 | 1335.02 | 9920972 |
| 1732226400 | 1334.54 | 24.65 | 1.88 | 1318.53 | 1340.09 | 1316.93 | 11281925 |
| 1732140000 | 1309.89 | -4.48 | -0.34 | 1317.6 | 1319.07 | 1304.35 | 8442952 |
| 1732053600 | 1314.3699 | -18.69 | -1.40 | 1312.08 | 1319.69 | 1302.58 | 9348109 |
| 1731967200 | 1333.06 | 3.23 | 0.24 | 1331.74 | 1337.69 | 1328.98 | 8761520 |
| 1731708000 | 1329.83 | 14.05 | 1.07 | 1314.9 | 1335.07 | 1314.5 | 16985028 |
| 1731621600 | 1315.78 | 0.33 | 0.03 | 1320.89 | 1328.64 | 1310.07 | 9337932 |
| 1731535200 | 1315.45 | -4.77 | -0.36 | 1318.3 | 1326.56 | 1315.3699 | 8582611 |
| 1731448800 | 1320.22 | 5.8 | 0.44 | 1311.25 | 1324.51 | 1311.25 | 9137984 |
| 1731362400 | 1314.42 | 21.94 | 1.70 | 1306 | 1324.99 | 1304.44 | 11398321 |
| 1731103200 | 1292.48 | -1.02 | -0.08 | 1299.97 | 1301.67 | 1285.46 | 11513372 |
| 1731016800 | 1293.5 | -25.28 | -1.92 | 1311.47 | 1311.47 | 1292.35 | 14039397 |
| 1730930400 | 1318.78 | 68.76 | 5.50 | 1313.14 | 1324.02 | 1307.79 | 24280981 |
| 1730844000 | 1250.02 | 3.75 | 0.30 | 1241.7 | 1254.02 | 1240.8699 | 11778257 |
| 1730757600 | 1246.27 | -3.31 | -0.26 | 1252.18 | 1255.8 | 1241.06 | 11820648 |
| 1730494800 | 1249.58 | -6.04 | -0.48 | 1260.47 | 1274.26 | 1248.72 | 12918082 |
| 1730408400 | 1255.6199 | -47.67 | -3.66 | 1291.83 | 1291.83 | 1255.04 | 20192623 |
| 1730322000 | 1303.29 | 9.45 | 0.73 | 1295.89 | 1310.06 | 1294.75 | 13521197 |
| 1730235600 | 1293.84 | -0.92 | -0.07 | 1291.38 | 1302.92 | 1290.8599 | 11149387 |
| 1730149200 | 1294.76 | 10.32 | 0.80 | 1293.27 | 1301.76 | 1292.92 | 10720514 |
| 1729890000 | 1284.44 | -33.01 | -2.51 | 1315.1099 | 1315.1099 | 1276.19 | 14266439 |
| 1729803600 | 1317.45 | 0.65 | 0.05 | 1322.54 | 1324.4 | 1312.6199 | 8805549 |
| 1729717200 | 1316.8 | -4.77 | -0.36 | 1317.51 | 1321.8 | 1311.18 | 7132857 |
| 1729630800 | 1321.57 | -0.66 | -0.05 | 1319.69 | 1324.89 | 1310.51 | 6752464 |
| 1729544400 | 1322.23 | -14.08 | -1.05 | 1334.41 | 1338.01 | 1320.42 | 8042824 |
| 1729285200 | 1336.31 | -5.84 | -0.44 | 1344.66 | 1344.72 | 1330.17 | 8907071 |
| 1729198800 | 1342.15 | 5.18 | 0.39 | 1344.43 | 1345.5 | 1337.81 | 8439717 |
| 1729112400 | 1336.97 | 5.04 | 0.38 | 1334.34 | 1343.5 | 1331.47 | 9064622 |
| 1729026000 | 1331.93 | 3.41 | 0.26 | 1331.3699 | 1345.97 | 1328.08 | 11456597 |
| 1728939600 | 1328.52 | 9.18 | 0.70 | 1320.14 | 1329.55 | 1317.75 | 7934586 |
| 1728680400 | 1319.34 | 21.6 | 1.66 | 1305.04 | 1327.09 | 1304.59 | 9648103 |
| 1728594000 | 1297.74 | -2.84 | -0.22 | 1305.8699 | 1309.09 | 1293.5 | 9608054 |
| 1728507600 | 1300.58 | 10.78 | 0.84 | 1289.33 | 1307.18 | 1287.57 | 11671069 |
| 1728421200 | 1289.8 | 4.62 | 0.36 | 1287.73 | 1295 | 1283.5 | 8045437 |
| 1728334800 | 1285.18 | -27.4 | -2.09 | 1309.95 | 1309.95 | 1281.16 | 12062472 |
| 1728075600 | 1312.58 | 35.35 | 2.77 | 1292.51 | 1315.5 | 1291.89 | 12466300 |
| 1727989200 | 1277.23 | -5.31 | -0.41 | 1279.84 | 1281.4 | 1266.28 | 8460888 |
| 1727902800 | 1282.54 | 5.05 | 0.40 | 1280.89 | 1291.68 | 1276 | 9778664 |
| 1727816400 | 1277.49 | -7.04 | -0.55 | 1280.63 | 1282.83 | 1264.88 | 9788646 |
| 1727730000 | 1284.53 | 6.59 | 0.52 | 1277.56 | 1286.29 | 1267.25 | 11942846 |
| 1727470800 | 1277.94 | 2.96 | 0.23 | 1278.31 | 1287.23 | 1273.13 | 10358957 |
| 1727384400 | 1274.98 | 10.5 | 0.83 | 1268.54 | 1280.41 | 1267.52 | 9324421 |
| 1727298000 | 1264.48 | 1.86 | 0.15 | 1265.35 | 1272.64 | 1263.6099 | 9574706 |
| 1727211600 | 1262.6199 | -11.43 | -0.90 | 1272.64 | 1276.48 | 1258.84 | 11962663 |
| 1727125200 | 1274.05 | 11.23 | 0.89 | 1266.82 | 1276.04 | 1266.82 | 10662600 |
| 1726866000 | 1262.82 | -1.86 | -0.15 | 1261.1099 | 1264.3 | 1257.27 | 34581684 |
| 1726779600 | 1264.68 | 14.95 | 1.20 | 1261.47 | 1267.95 | 1250.6099 | 13899213 |
| 1726693200 | 1249.73 | 3.51 | 0.28 | 1247.13 | 1261.57 | 1243.01 | 13610696 |
| 1726606800 | 1246.22 | 6.2 | 0.50 | 1240.22 | 1252.41 | 1239.89 | 11055419 |
| 1726520400 | 1240.02 | 17.41 | 1.42 | 1230.78 | 1240.52 | 1226.34 | 10706830 |
| 1726261200 | 1222.6099 | 9.28 | 0.76 | 1219.29 | 1224.67 | 1218.39 | 9662069 |
| 1726174800 | 1213.33 | 12.49 | 1.04 | 1202.33 | 1213.94 | 1192.35 | 11484516 |
| 1726088400 | 1200.84 | -5.86 | -0.49 | 1202.41 | 1202.57 | 1176.64 | 12232972 |
| 1726002000 | 1206.7 | -8.47 | -0.70 | 1217.8699 | 1217.8699 | 1196.48 | 12011007 |
| 1725915600 | 1215.17 | 13.13 | 1.09 | 1209.85 | 1218.5 | 1199.96 | 14899512 |
| 1725656400 | 1202.04 | -30.63 | -2.48 | 1232.25 | 1240.8599 | 1199.09 | 16913808 |
| 1725570000 | 1232.67 | -13.63 | -1.09 | 1248.48 | 1252.31 | 1222.92 | 11926388 |
| 1725483600 | 1246.3 | 1.19 | 0.10 | 1246.73 | 1260.07 | 1238.69 | 10397198 |
| 1725397200 | 1245.1099 | -6.53 | -0.52 | 1243.7 | 1252.93 | 1239.32 | 11506686 |
| 1725051600 | 1251.64 | 9.81 | 0.79 | 1244.1 | 1254.08 | 1238.84 | 15471024 |
| 1724965200 | 1241.83 | 10.37 | 0.84 | 1235.67 | 1246.14 | 1225.34 | 8702210 |
| 1724878800 | 1231.46 | 10.98 | 0.90 | 1220.6 | 1235.8 | 1220.31 | 8279161 |
| 1724792400 | 1220.48 | 1.22 | 0.10 | 1218.71 | 1224.58 | 1216.92 | 8062956 |
| 1724706000 | 1219.26 | 5.06 | 0.42 | 1219.03 | 1229.34 | 1216.93 | 8322992 |
