Hot Features
프리미엄
DJ US Insurance (DJUSIR)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 1412.38 | -14.45 | -1.01 | 1427.81 | 1429.6099 | 1408.28 | 38028391 |
| 1732917600 | 1426.83 | -2.22 | -0.16 | 1431.27 | 1434.9 | 1426.46 | 22916464 |
| 1732744800 | 1429.05 | 5.9 | 0.41 | 1425.97 | 1438.13 | 1425.52 | 33477421 |
| 1732658400 | 1423.15 | 10.72 | 0.76 | 1411.95 | 1424.72 | 1406.32 | 37430997 |
| 1732572000 | 1412.43 | 7.86 | 0.56 | 1407.28 | 1417.91 | 1404.3599 | 73255092 |
| 1732312800 | 1404.57 | 12.47 | 0.90 | 1391.92 | 1405.59 | 1391.92 | 36821157 |
| 1732226400 | 1392.1 | 22.71 | 1.66 | 1374.6199 | 1394.26 | 1370.33 | 40356952 |
| 1732140000 | 1369.39 | 3.73 | 0.27 | 1369.63 | 1371.98 | 1358.51 | 34230516 |
| 1732053600 | 1365.66 | -14.33 | -1.04 | 1367.56 | 1370.19 | 1358.8599 | 32810282 |
| 1731967200 | 1379.99 | 4.82 | 0.35 | 1371.81 | 1381.85 | 1371.08 | 34278333 |
| 1731708000 | 1375.17 | 6.58 | 0.48 | 1371.54 | 1382.96 | 1368.13 | 51496495 |
| 1731621600 | 1368.59 | -9.4 | -0.68 | 1377.8 | 1379.84 | 1364.35 | 36692760 |
| 1731535200 | 1377.99 | 0.64 | 0.05 | 1376.97 | 1383.33 | 1374.99 | 34847816 |
| 1731448800 | 1377.35 | 5.64 | 0.41 | 1372.65 | 1383.1199 | 1370.85 | 35631481 |
| 1731362400 | 1371.71 | 2.32 | 0.17 | 1377.23 | 1386.38 | 1370.88 | 38412053 |
| 1731103200 | 1369.39 | 16.69 | 1.23 | 1364.13 | 1375.15 | 1358.63 | 44593224 |
| 1731016800 | 1352.7 | -12.79 | -0.94 | 1365.01 | 1366.69 | 1352.24 | 47112313 |
| 1730930400 | 1365.49 | 47.1 | 3.57 | 1361.31 | 1374.75 | 1349.41 | 69374999 |
| 1730844000 | 1318.39 | 12.13 | 0.93 | 1303.91 | 1318.56 | 1302.56 | 40653981 |
| 1730757600 | 1306.26 | -1.9 | -0.15 | 1311.28 | 1312.05 | 1300.43 | 42183334 |
| 1730494800 | 1308.16 | -7 | -0.53 | 1316.56 | 1325.53 | 1307.71 | 45202085 |
| 1730408400 | 1315.16 | -21.83 | -1.63 | 1331.44 | 1332.42 | 1315.16 | 60387925 |
| 1730322000 | 1336.99 | 3.72 | 0.28 | 1336.46 | 1344.41 | 1334.89 | 40333528 |
| 1730235600 | 1333.27 | -7.91 | -0.59 | 1339.9 | 1345.02 | 1333.18 | 37432532 |
| 1730149200 | 1341.18 | 7.56 | 0.57 | 1342.79 | 1346.52 | 1339.24 | 36116540 |
| 1729890000 | 1333.6199 | -18.2 | -1.35 | 1351.56 | 1358.84 | 1330.8599 | 44464557 |
| 1729803600 | 1351.82 | -2.21 | -0.16 | 1357.4 | 1360.03 | 1349.01 | 33823907 |
| 1729717200 | 1354.03 | -1.16 | -0.09 | 1353.19 | 1357.23 | 1347.19 | 35468414 |
| 1729630800 | 1355.19 | -7.15 | -0.52 | 1356.34 | 1358.85 | 1341.56 | 34297817 |
| 1729544400 | 1362.34 | -11.38 | -0.83 | 1371.05 | 1373.59 | 1359.88 | 34104837 |
| 1729285200 | 1373.72 | -4.47 | -0.32 | 1381.89 | 1381.89 | 1369.47 | 49366867 |
| 1729198800 | 1378.19 | 12.34 | 0.90 | 1375.2 | 1384.96 | 1372.47 | 43862292 |
| 1729112400 | 1365.85 | 10.08 | 0.74 | 1355.19 | 1367.69 | 1354.74 | 36538378 |
| 1729026000 | 1355.77 | -3.53 | -0.26 | 1363.32 | 1373.9 | 1355.44 | 42297695 |
| 1728939600 | 1359.3 | 7 | 0.52 | 1353.85 | 1361.46 | 1345.81 | 31073199 |
| 1728680400 | 1352.3 | 12.73 | 0.95 | 1345.47 | 1356.24 | 1345.47 | 34104748 |
| 1728594000 | 1339.57 | -4.74 | -0.35 | 1359.6199 | 1363.01 | 1334.47 | 36539933 |
| 1728507600 | 1344.31 | 14.29 | 1.07 | 1326.3699 | 1348.98 | 1325.17 | 39339826 |
| 1728421200 | 1330.02 | 17.93 | 1.37 | 1317.95 | 1333.65 | 1317.95 | 37393679 |
| 1728334800 | 1312.09 | -42.67 | -3.15 | 1350.6 | 1351.99 | 1305.26 | 53407783 |
| 1728075600 | 1354.76 | 20.49 | 1.54 | 1336.31 | 1356 | 1334.88 | 37416539 |
| 1727989200 | 1334.27 | -8.17 | -0.61 | 1341.31 | 1342.6099 | 1329.31 | 34118525 |
| 1727902800 | 1342.44 | -0.13 | -0.01 | 1341.22 | 1347.42 | 1337.2 | 34459118 |
| 1727816400 | 1342.57 | 5.33 | 0.40 | 1335.94 | 1348.4 | 1331.27 | 38077158 |
| 1727730000 | 1337.24 | 2.79 | 0.21 | 1334.6 | 1337.84 | 1321.1 | 42813300 |
| 1727470800 | 1334.45 | 1.46 | 0.11 | 1333.13 | 1341.59 | 1331.24 | 34464257 |
| 1727384400 | 1332.99 | -1.4 | -0.10 | 1332.66 | 1341.1 | 1328.7 | 34335024 |
| 1727298000 | 1334.39 | -0.8 | -0.06 | 1339.84 | 1342.52 | 1332.1199 | 35251415 |
| 1727211600 | 1335.19 | -7.52 | -0.56 | 1339.56 | 1340.97 | 1331.82 | 39590065 |
| 1727125200 | 1342.71 | 7.88 | 0.59 | 1337.35 | 1344.58 | 1335.51 | 38790211 |
| 1726866000 | 1334.83 | 0.04 | 0.00 | 1331.89 | 1338.57 | 1327.96 | 128598537 |
| 1726779600 | 1334.79 | -3.87 | -0.29 | 1343.81 | 1344.66 | 1327.26 | 49583976 |
| 1726693200 | 1338.66 | -2.99 | -0.22 | 1343.76 | 1348.6 | 1336.07 | 38995060 |
| 1726606800 | 1341.65 | -2.23 | -0.17 | 1344.1199 | 1345.98 | 1337.07 | 35204935 |
| 1726520400 | 1343.88 | 12.66 | 0.95 | 1338.95 | 1348.81 | 1338.8599 | 35905840 |
| 1726261200 | 1331.22 | 10.79 | 0.82 | 1328.24 | 1333.25 | 1320.24 | 34951385 |
| 1726174800 | 1320.43 | 10.8 | 0.82 | 1308.74 | 1321.3699 | 1305.38 | 34207427 |
| 1726088400 | 1309.63 | -15.37 | -1.16 | 1321.16 | 1321.89 | 1293.03 | 41114412 |
| 1726002000 | 1325 | -6.9 | -0.52 | 1334.97 | 1338.44 | 1320.35 | 39020687 |
| 1725915600 | 1331.9 | 15.43 | 1.17 | 1323.19 | 1337.39 | 1317.5 | 48394807 |
| 1725656400 | 1316.47 | -10.83 | -0.82 | 1327.82 | 1334.84 | 1314.24 | 46535788 |
| 1725570000 | 1327.3 | -15.59 | -1.16 | 1346.81 | 1347.35 | 1318.6199 | 40658630 |
| 1725483600 | 1342.89 | 8.21 | 0.62 | 1340.16 | 1348.45 | 1334.83 | 34926284 |
| 1725397200 | 1334.68 | 0.21 | 0.02 | 1332.25 | 1342.13 | 1330.47 | 40359460 |
