Hot Features
프리미엄
DJ US Support Services (DJUSIS)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 932.63 | -5.5 | -0.59 | 934.81 | 937.28 | 930.29 | 119859998 |
| 1734386400 | 938.13 | -0.77 | -0.08 | 939.5 | 944.02 | 937.11 | 111380795 |
| 1734127200 | 938.9 | -4.84 | -0.51 | 943.84 | 944.15 | 937.13 | 88658045 |
| 1734040800 | 943.74 | -6.49 | -0.68 | 948.16 | 949.31 | 942.76 | 87224400 |
| 1733954400 | 950.23 | 2.84 | 0.30 | 951.18 | 953.46 | 949.1 | 108569160 |
| 1733868000 | 947.39 | -4.58 | -0.48 | 951.67 | 951.99 | 942.78 | 104479622 |
| 1733781600 | 951.97 | -15.23 | -1.57 | 966.54 | 968.47 | 951.63 | 115328124 |
| 1733522400 | 967.2 | 5.99 | 0.62 | 966.32 | 970.84 | 965.88 | 98538921 |
| 1733436000 | 961.21 | -12.34 | -1.27 | 967.47 | 967.47 | 960.84 | 121597831 |
| 1733349600 | 973.55 | 6.38 | 0.66 | 968.9 | 974.7 | 967.15 | 144272711 |
| 1733263200 | 967.17 | -4.64 | -0.48 | 968.57 | 971.15 | 963.12 | 108922496 |
| 1733176800 | 971.81 | -5.27 | -0.54 | 979.05 | 979.36 | 968.51 | 110612726 |
| 1732917600 | 977.08 | 2.16 | 0.22 | 975.89 | 980.31 | 975.89 | 55253937 |
| 1732744800 | 974.92 | -2.98 | -0.30 | 979.9 | 981.89 | 974.36 | 81897497 |
| 1732658400 | 977.9 | 1.16 | 0.12 | 976.08 | 978.91 | 973.7 | 100269251 |
| 1732572000 | 976.74 | 7.52 | 0.78 | 972.21 | 979.72 | 972.21 | 156116412 |
| 1732312800 | 969.22 | 7.22 | 0.75 | 963.3 | 970.53 | 963.3 | 117579252 |
| 1732226400 | 962 | 13.08 | 1.38 | 950.99 | 964.56 | 949.3 | 135418673 |
| 1732140000 | 948.92 | 4.7 | 0.50 | 945.01 | 949.45 | 938.54 | 111413378 |
| 1732053600 | 944.22 | 1.21 | 0.13 | 937.39 | 945.39 | 935.05 | 141965715 |
| 1731967200 | 943.01 | 1.6 | 0.17 | 941.59 | 946.77 | 941.59 | 143870292 |
| 1731708000 | 941.41 | -11.6 | -1.22 | 949.27 | 950.19 | 938.83 | 141679968 |
| 1731621600 | 953.01 | -22.61 | -2.32 | 975.15 | 975.15 | 951.68 | 137977433 |
| 1731535200 | 975.62 | 0.64 | 0.07 | 975.52 | 981.83 | 974.25 | 131184362 |
| 1731448800 | 974.98 | -0.51 | -0.05 | 974.52 | 978.34 | 971.39 | 155776447 |
| 1731362400 | 975.49 | 12.74 | 1.32 | 967.21 | 981.17 | 967.21 | 157500905 |
| 1731103200 | 962.75 | 8.06 | 0.84 | 956.75 | 965.9 | 954.34 | 170487330 |
| 1731016800 | 954.69 | -0.65 | -0.07 | 956.58 | 957.12 | 952.64 | 146258559 |
| 1730930400 | 955.34 | 33.9 | 3.68 | 935.92 | 956.71 | 935.92 | 187947442 |
| 1730844000 | 921.44 | 8.88 | 0.97 | 911.59 | 921.49 | 909.89 | 91595129 |
| 1730757600 | 912.56 | 1.21 | 0.13 | 912.59 | 918 | 909.37 | 99773617 |
| 1730494800 | 911.35 | 0.08 | 0.01 | 911.23 | 916.91 | 910.63 | 111255267 |
| 1730408400 | 911.27 | -4.82 | -0.53 | 915.02 | 920.41 | 911.27 | 116570430 |
| 1730322000 | 916.09 | -5.42 | -0.59 | 917.77 | 923.51 | 915.82 | 107440273 |
| 1730235600 | 921.51 | 1.67 | 0.18 | 917.15 | 924.22 | 914.23 | 125228493 |
| 1730149200 | 919.84 | 6.32 | 0.69 | 918.06 | 922.76 | 918.06 | 94718815 |
| 1729890000 | 913.52 | -6.44 | -0.70 | 921.64 | 924.52 | 912.5 | 84872597 |
| 1729803600 | 919.96 | -3.95 | -0.43 | 923.63 | 925.48 | 918.29 | 91566492 |
| 1729717200 | 923.91 | -2.03 | -0.22 | 923.97 | 927.63 | 918.71 | 85946451 |
| 1729630800 | 925.94 | -4.35 | -0.47 | 926.6 | 928.89 | 920.99 | 83434577 |
| 1729544400 | 930.29 | -5.26 | -0.56 | 933.82 | 934.68 | 927.14 | 77458311 |
| 1729285200 | 935.55 | 3.42 | 0.37 | 932.66 | 935.76 | 929.21 | 92576367 |
| 1729198800 | 932.13 | -0.46 | -0.05 | 934.59 | 934.71 | 928.33 | 90479301 |
| 1729112400 | 932.59 | 7.33 | 0.79 | 925.4 | 933.53 | 925.21 | 82142095 |
| 1729026000 | 925.26 | 0.1 | 0.01 | 927.23 | 932.26 | 924.7 | 96531281 |
| 1728939600 | 925.16 | 9.96 | 1.09 | 916.5 | 926.3 | 916.5 | 93709684 |
| 1728680400 | 915.2 | 11.3 | 1.25 | 907.3 | 915.6 | 907.3 | 101384205 |
| 1728594000 | 903.9 | -7.6 | -0.83 | 907.72 | 907.72 | 902 | 91969662 |
| 1728507600 | 911.5 | 7.55 | 0.84 | 904.88 | 912.35 | 904.46 | 89218303 |
| 1728421200 | 903.95 | 9.37 | 1.05 | 897.87 | 905.2 | 897.03 | 94237322 |
| 1728334800 | 894.58 | -5.45 | -0.61 | 897.49 | 897.86 | 891.39 | 84844064 |
| 1728075600 | 900.03 | 4.16 | 0.46 | 900.81 | 902.85 | 893.4 | 88327877 |
| 1727989200 | 895.87 | 2.15 | 0.24 | 892.99 | 897.32 | 890.1 | 92984833 |
| 1727902800 | 893.72 | 1.87 | 0.21 | 890.01 | 894.06 | 886.32 | 95575509 |
| 1727816400 | 891.85 | -0.9 | -0.10 | 894.92 | 895.27 | 884.36 | 110931996 |
| 1727730000 | 892.75 | 6.81 | 0.77 | 885.32 | 892.97 | 883.1 | 111479198 |
| 1727470800 | 885.94 | -2.98 | -0.34 | 891.06 | 893.78 | 885.14 | 93448384 |
| 1727384400 | 888.92 | 9.68 | 1.10 | 889.79 | 894.27 | 885.53 | 109949873 |
| 1727298000 | 879.24 | -7.69 | -0.87 | 886.73 | 887.81 | 878.45 | 101873218 |
| 1727211600 | 886.93 | -0.86 | -0.10 | 886.92 | 889.24 | 883.69 | 98464870 |
| 1727125200 | 887.79 | 7.04 | 0.80 | 883.41 | 888.13 | 882.31 | 92204896 |
| 1726866000 | 880.75 | -5.1 | -0.58 | 883.93 | 883.93 | 875.93 | 220213505 |
| 1726779600 | 885.85 | 13.05 | 1.50 | 884.34 | 886.81 | 879.77 | 130449820 |
| 1726693200 | 872.8 | -3.19 | -0.36 | 875.81 | 882.61 | 871.59 | 99486104 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
