Hot Features
프리미엄
DJ US Reinsurance (DJUSIU)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 | 580.19 | 6.15 | 1.07 | 576.33 | 583.4 | 573.48 | 1221061 |
| 1732140000 | 574.04 | 2.92 | 0.51 | 573.24 | 574.92999 | 570.77 | 922072 |
| 1732053600 | 571.12 | -3 | -0.52 | 567.94 | 573.33 | 566.16999 | 1127251 |
| 1731967200 | 574.12 | 1.62 | 0.28 | 568.45 | 574.22 | 568.45 | 1384812 |
| 1731708000 | 572.5 | 6.32 | 1.12 | 569.04 | 573.24 | 567.17999 | 1340369 |
| 1731621600 | 566.17999 | -4.8 | -0.84 | 571.27 | 572.65 | 563.5 | 1314515 |
| 1731535200 | 570.98 | -0.01 | -0.00 | 570.57 | 574.37 | 569.05999 | 1380840 |
| 1731448800 | 570.99 | -0.51 | -0.09 | 569.36 | 572.05999 | 567.82 | 1306099 |
| 1731362400 | 571.5 | 1.59 | 0.28 | 574.46 | 575.95 | 568.66 | 1498578 |
| 1731103200 | 569.91 | 7.28 | 1.29 | 569.82 | 572.23 | 566.77 | 1534806 |
| 1731016800 | 562.63 | -15.16 | -2.62 | 591.26 | 591.26 | 561.83 | 1862498 |
| 1730930400 | 577.79 | 22.96 | 4.14 | 581.72 | 582.52 | 566.76 | 1493777 |
| 1730844000 | 554.83 | 6.23 | 1.14 | 549 | 556.05999 | 549 | 1048476 |
| 1730757600 | 548.6 | -2.7 | -0.49 | 549.23 | 552.32 | 547.59 | 1154555 |
| 1730494800 | 551.29999 | 1.65 | 0.30 | 547.87 | 559.94 | 546.63 | 1822741 |
| 1730408400 | 549.65 | -18.71 | -3.29 | 556.79 | 560.5 | 546.98 | 1992993 |
| 1730322000 | 568.36 | 3.85 | 0.68 | 563.76 | 571.89 | 563.46 | 1002297 |
| 1730235600 | 564.51 | -4.05 | -0.71 | 566.69 | 570.29999 | 564.51 | 978754 |
| 1730149200 | 568.55999 | 3.24 | 0.57 | 569.86 | 572.91 | 568.44 | 841988 |
| 1729890000 | 565.32 | -7.79 | -1.36 | 574.12 | 576.69 | 563.33 | 978737 |
| 1729803600 | 573.11 | -1.12 | -0.20 | 577.29 | 577.57 | 572.59 | 801053 |
| 1729717200 | 574.23 | -0.73 | -0.13 | 575.08 | 575.34 | 571.44 | 776013 |
| 1729630800 | 574.96 | -3.76 | -0.65 | 574.73 | 577.05999 | 567.5 | 815442 |
| 1729544400 | 578.72 | -2.17 | -0.37 | 581.07 | 583.30999 | 577.11 | 952398 |
| 1729285200 | 580.89 | -3.3 | -0.56 | 585.03 | 585.03 | 577.83 | 2626159 |
| 1729198800 | 584.19 | 4.87 | 0.84 | 583.22 | 585.02 | 578.87 | 1238462 |
| 1729112400 | 579.32 | 1.34 | 0.23 | 577.99 | 582.91 | 576.47 | 1173098 |
| 1729026000 | 577.98 | -8.27 | -1.41 | 586.63 | 591.37 | 577.69 | 1021487 |
| 1728939600 | 586.25 | 4.88 | 0.84 | 582.17999 | 587.23 | 576.64 | 990389 |
| 1728680400 | 581.37 | 0.09 | 0.02 | 585.08 | 587.61 | 579.36 | 1029165 |
| 1728594000 | 581.28 | 3.98 | 0.69 | 587.72 | 593.88 | 579.14 | 1592339 |
| 1728507600 | 577.29999 | 17.41 | 3.11 | 557.12 | 579.95 | 554.85 | 2153995 |
| 1728421200 | 559.89 | 6.88 | 1.24 | 556.47 | 568.03 | 556.47 | 2219038 |
| 1728334800 | 553.01 | -40.16 | -6.77 | 584.62 | 587.62 | 549.62 | 2848637 |
| 1728075600 | 593.16999 | 14.88 | 2.57 | 584.48 | 593.28 | 582.91 | 911972 |
| 1727989200 | 578.29 | -4.51 | -0.77 | 581.21 | 582.41999 | 576.41 | 1305500 |
| 1727902800 | 582.79999 | 1.04 | 0.18 | 580.45 | 584.38 | 579.71 | 830952 |
| 1727816400 | 581.76 | 2.59 | 0.45 | 579.09 | 583.07 | 576.09 | 888960 |
| 1727730000 | 579.16999 | 1.97 | 0.34 | 578.83 | 579.41 | 569.91 | 1072458 |
| 1727470800 | 577.2 | 1.69 | 0.29 | 576.04999 | 580.64 | 574.63 | 1215234 |
| 1727384400 | 575.51 | 5.46 | 0.96 | 568.79999 | 577.19 | 566.97 | 1009785 |
| 1727298000 | 570.04999 | 0.17 | 0.03 | 571.62 | 572.07 | 564.55999 | 866943 |
| 1727211600 | 569.88 | -3.61 | -0.63 | 574.80999 | 574.83 | 568.39 | 837822 |
| 1727125200 | 573.49 | 0.72 | 0.13 | 574.78 | 576.44 | 572.77 | 835570 |
| 1726866000 | 572.77 | 1.77 | 0.31 | 570.59 | 574.94 | 567.71 | 2415396 |
| 1726779600 | 571 | -0.9 | -0.16 | 575.71 | 576.38 | 569.32 | 1233591 |
| 1726693200 | 571.9 | 0.98 | 0.17 | 573.45 | 575.89 | 569.41 | 849919 |
| 1726606800 | 570.91999 | -3.65 | -0.64 | 575.23 | 576.11 | 570.25 | 824682 |
| 1726520400 | 574.57 | 11.74 | 2.09 | 564.74 | 576.42999 | 564.71 | 918551 |
| 1726261200 | 562.83 | 5.75 | 1.03 | 560 | 563.41 | 558.98 | 754055 |
| 1726174800 | 557.08 | 2.05 | 0.37 | 554.92999 | 557.09 | 551.5 | 922645 |
| 1726088400 | 555.03 | -2.05 | -0.37 | 557.15 | 557.15 | 547.63 | 914224 |
| 1726002000 | 557.08 | -7.08 | -1.25 | 565.21 | 565.62 | 555.15 | 850523 |
| 1725915600 | 564.16 | 2.63 | 0.47 | 563.6 | 567.22 | 558.58 | 1010482 |
| 1725656400 | 561.53 | -7.5 | -1.32 | 567.85 | 571 | 561.16999 | 814395 |
| 1725570000 | 569.03 | -3.4 | -0.59 | 575.94 | 576.73 | 566.86 | 831014 |
| 1725483600 | 572.42999 | 1.63 | 0.29 | 573.51 | 577.86 | 571.15 | 976942 |
| 1725397200 | 570.79999 | -0.66 | -0.12 | 569.91999 | 575.04999 | 568.97 | 919793 |
| 1725051600 | 571.46 | 1.93 | 0.34 | 570.63 | 573.4 | 566.16 | 1091739 |
| 1724965200 | 569.53 | 0.7 | 0.12 | 570.28 | 572.77 | 565.54 | 792800 |
| 1724878800 | 568.83 | 8.94 | 1.60 | 561.91999 | 569.57 | 560.69 | 853989 |
| 1724792400 | 559.89 | 0.92 | 0.16 | 560.24 | 563.65 | 559.41 | 839594 |
| 1724706000 | 558.97 | -2.16 | -0.38 | 566.30999 | 567.94 | 558.44 | 897362 |
| 1724446800 | 561.13 | 8.15 | 1.47 | 554.96 | 561.29999 | 554.01 | 870381 |
| 1724360400 | 552.98 | 4.11 | 0.75 | 548.66999 | 553.19 | 547.64 | 607742 |
