Hot Features
프리미엄
DJ US Industrial Engineering (DJUSIQ)
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 | 4432.46 | 63.63 | 1.46 | 4369.12 | 4437.3 | 4362.24 | 53459139 |
| 1732226400 | 4368.83 | 106.76 | 2.50 | 4269.34 | 4388.55 | 4269.34 | 51446730 |
| 1732140000 | 4262.07 | 6.12 | 0.14 | 4262.76 | 4280.09 | 4229.2 | 47242195 |
| 1732053600 | 4255.95 | -25.84 | -0.60 | 4256.01 | 4271.65 | 4229.56 | 67082028 |
| 1731967200 | 4281.79 | 8.26 | 0.19 | 4267.02 | 4300.43 | 4265.04 | 44099008 |
| 1731708000 | 4273.53 | -15.9 | -0.37 | 4284.68 | 4305.71 | 4263.79 | 57114949 |
| 1731621600 | 4289.43 | -20.97 | -0.49 | 4313.36 | 4327.17 | 4283.46 | 51203266 |
| 1731535200 | 4310.4 | -3.18 | -0.07 | 4304.34 | 4334.27 | 4297.25 | 43214584 |
| 1731448800 | 4313.58 | -49.95 | -1.14 | 4358.63 | 4360.31 | 4309.08 | 41094494 |
| 1731362400 | 4363.53 | 50.65 | 1.17 | 4323.22 | 4367.61 | 4323.22 | 38233135 |
| 1731103200 | 4312.88 | -43.26 | -0.99 | 4339.88 | 4341.71 | 4311.08 | 58797813 |
| 1731016800 | 4356.14 | -42.16 | -0.96 | 4399.54 | 4404.77 | 4349.92 | 50434188 |
| 1730930400 | 4398.3 | 210.72 | 5.03 | 4285.85 | 4405.22 | 4285.85 | 75935723 |
| 1730844000 | 4187.58 | 78.52 | 1.91 | 4108.78 | 4188.78 | 4096.93 | 58592436 |
| 1730757600 | 4109.06 | 8.77 | 0.21 | 4100.06 | 4141.7299 | 4094.31 | 47242980 |
| 1730494800 | 4100.29 | 5.42 | 0.13 | 4098.63 | 4143.57 | 4094.71 | 52617079 |
| 1730408400 | 4094.87 | -38.03 | -0.92 | 4114.01 | 4122.05 | 4083.22 | 60195094 |
| 1730322000 | 4132.9 | -13.19 | -0.32 | 4109.67 | 4164.41 | 4083.86 | 53049089 |
| 1730235600 | 4146.09 | -25.65 | -0.61 | 4155.97 | 4157.7 | 4116.46 | 51636511 |
| 1730149200 | 4171.74 | 41.21 | 1.00 | 4144.83 | 4181.67 | 4144.83 | 38072840 |
| 1729890000 | 4130.53 | -10.26 | -0.25 | 4159.15 | 4176.01 | 4121.45 | 37637528 |
| 1729803600 | 4140.79 | 0.99 | 0.02 | 4144.99 | 4150.16 | 4111.49 | 38035504 |
| 1729717200 | 4139.8 | -16.66 | -0.40 | 4146.84 | 4171.16 | 4115.97 | 44838964 |
| 1729630800 | 4156.46 | -40.25 | -0.96 | 4189.86 | 4189.86 | 4135.91 | 44046010 |
| 1729544400 | 4196.71 | -31.14 | -0.74 | 4221.39 | 4230 | 4189.97 | 31613685 |
| 1729285200 | 4227.85 | 12.1 | 0.29 | 4223.8 | 4235.02 | 4203.55 | 36653293 |
| 1729198800 | 4215.75 | 6.71 | 0.16 | 4220.18 | 4228.86 | 4199.04 | 34416167 |
| 1729112400 | 4209.04 | 31.86 | 0.76 | 4182.51 | 4222.81 | 4181.45 | 38169543 |
| 1729026000 | 4177.18 | -44.79 | -1.06 | 4213.63 | 4232.2 | 4174.9 | 39898516 |
| 1728939600 | 4221.97 | 2.41 | 0.06 | 4195.65 | 4226.17 | 4173.81 | 32550048 |
| 1728680400 | 4219.56 | 64.45 | 1.55 | 4155.6899 | 4227.77 | 4155.6899 | 32942773 |
| 1728594000 | 4155.11 | -9.66 | -0.23 | 4152.15 | 4158.11 | 4125.4 | 32225353 |
| 1728507600 | 4164.77 | 47.29 | 1.15 | 4120.93 | 4172.21 | 4116.49 | 33504253 |
| 1728421200 | 4117.4799 | -43.37 | -1.04 | 4146.62 | 4151.85 | 4099.99 | 35791127 |
| 1728334800 | 4160.85 | -10.82 | -0.26 | 4159.27 | 4184.33 | 4143.91 | 30450966 |
| 1728075600 | 4171.67 | 30.24 | 0.73 | 4178.59 | 4184.03 | 4136.8 | 33982986 |
| 1727989200 | 4141.43 | -23.24 | -0.56 | 4147.27 | 4158.51 | 4118.22 | 39905370 |
| 1727902800 | 4164.67 | 6.19 | 0.15 | 4148.9 | 4178.79 | 4133.04 | 39447379 |
| 1727816400 | 4158.4799 | -12.29 | -0.29 | 4169.05 | 4182.45 | 4122.36 | 40332525 |
| 1727730000 | 4170.77 | -5.84 | -0.14 | 4165.37 | 4173.88 | 4129.3 | 47083147 |
| 1727470800 | 4176.61 | 17.74 | 0.43 | 4170.18 | 4213.17 | 4160.49 | 46315335 |
| 1727384400 | 4158.87 | 79.58 | 1.95 | 4130.5 | 4176.31 | 4130.5 | 44323495 |
| 1727298000 | 4079.29 | -45.58 | -1.11 | 4137.29 | 4139.39 | 4077.44 | 42758461 |
| 1727211600 | 4124.87 | 63.42 | 1.56 | 4100.16 | 4138.37 | 4100.16 | 48977379 |
| 1727125200 | 4061.45 | 20.3 | 0.50 | 4045.22 | 4069.65 | 4033.48 | 35229201 |
| 1726866000 | 4041.15 | -38.95 | -0.95 | 4070.15 | 4070.15 | 4018.59 | 203052873 |
| 1726779600 | 4080.1 | 119.89 | 3.03 | 4026.77 | 4085.41 | 4008.9 | 58198907 |
| 1726693200 | 3960.21 | 0.54 | 0.01 | 3966.55 | 4019.5 | 3947.03 | 44531349 |
| 1726606800 | 3959.67 | 47.21 | 1.21 | 3928.78 | 3977.46 | 3927.31 | 44957408 |
| 1726520400 | 3912.46 | 26.87 | 0.69 | 3903.84 | 3931.69 | 3888.46 | 40207868 |
| 1726261200 | 3885.59 | 48.33 | 1.26 | 3855.18 | 3906.73 | 3849.4 | 37881153 |
| 1726174800 | 3837.26 | 28.14 | 0.74 | 3810.97 | 3838.21 | 3783.16 | 39995402 |
| 1726088400 | 3809.12 | 11.18 | 0.29 | 3791.62 | 3811.42 | 3710.9 | 43709656 |
| 1726002000 | 3797.94 | 3.17 | 0.08 | 3806.66 | 3806.66 | 3763.09 | 42204788 |
| 1725915600 | 3794.77 | 49.79 | 1.33 | 3769.69 | 3814.41 | 3769.69 | 65759372 |
| 1725656400 | 3744.98 | -31.15 | -0.82 | 3779.27 | 3821.29 | 3741.69 | 43679276 |
| 1725570000 | 3776.13 | -45.79 | -1.20 | 3816.15 | 3816.15 | 3754.15 | 51129973 |
| 1725483600 | 3821.92 | -23.82 | -0.62 | 3834.48 | 3863 | 3807.21 | 42342455 |
| 1725397200 | 3845.74 | -106.76 | -2.70 | 3942.77 | 3942.77 | 3830.94 | 46569858 |
| 1725051600 | 3952.5 | 44.97 | 1.15 | 3916.68 | 3953.42 | 3887.73 | 43234633 |
| 1724965200 | 3907.53 | 30.63 | 0.79 | 3902.07 | 3947.29 | 3876.44 | 26509875 |
| 1724878800 | 3876.9 | -10.63 | -0.27 | 3886.39 | 3909.28 | 3861.19 | 28460385 |
| 1724792400 | 3887.53 | -21.39 | -0.55 | 3896.3 | 3901.6 | 3876.71 | 25779716 |
| 1724706000 | 3908.92 | 2.58 | 0.07 | 3914.12 | 3940.56 | 3897.26 | 26952967 |
| 1724446800 | 3906.34 | 55.33 | 1.44 | 3870.78 | 3916.6 | 3859.27 | 27663415 |
