Hot Features
프리미엄
DJ US Nonlife Insurance (DJUSIX)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 1353.21 | 5.32 | 0.39 | 1351.93 | 1355.71 | 1341.1 | 25787564 |
| 1732053600 | 1347.89 | -13.15 | -0.97 | 1350.6 | 1353.49 | 1342.23 | 23462173 |
| 1731967200 | 1361.04 | 5.03 | 0.37 | 1351.65 | 1362.63 | 1351.29 | 25516813 |
| 1731708000 | 1356.01 | 4.94 | 0.37 | 1354.73 | 1365.02 | 1349.05 | 34511467 |
| 1731621600 | 1351.07 | -11.18 | -0.82 | 1360.92 | 1362.03 | 1347.21 | 27354828 |
| 1731535200 | 1362.25 | 1.73 | 0.13 | 1360.47 | 1366.52 | 1357.92 | 26265205 |
| 1731448800 | 1360.52 | 5.49 | 0.41 | 1356.79 | 1366.55 | 1354.26 | 26493497 |
| 1731362400 | 1355.03 | -1.7 | -0.13 | 1363.26 | 1370.67 | 1353.97 | 27013732 |
| 1731103200 | 1356.73 | 19.93 | 1.49 | 1349 | 1362.91 | 1343.96 | 33079852 |
| 1731016800 | 1336.8 | -10 | -0.74 | 1347.71 | 1350.09 | 1335.2 | 33072916 |
| 1730930400 | 1346.8 | 41.74 | 3.20 | 1343 | 1358.59 | 1329.67 | 45094018 |
| 1730844000 | 1305.06 | 13.58 | 1.05 | 1289.63 | 1305.27 | 1287.77 | 28875724 |
| 1730757600 | 1291.48 | -1.57 | -0.12 | 1296.21 | 1296.76 | 1285.31 | 30362686 |
| 1730494800 | 1293.05 | -7.05 | -0.54 | 1300.8599 | 1308.68 | 1292.6199 | 32284003 |
| 1730408400 | 1300.1 | -16.15 | -1.23 | 1312.01 | 1317.49 | 1300.1 | 40195302 |
| 1730322000 | 1316.25 | 2.47 | 0.19 | 1317.13 | 1324.2 | 1314.38 | 26812331 |
| 1730235600 | 1313.78 | -9.15 | -0.69 | 1322.1 | 1326.7 | 1313.67 | 26283145 |
| 1730149200 | 1322.93 | 6.84 | 0.52 | 1325.09 | 1328.45 | 1320.97 | 25396026 |
| 1729890000 | 1316.09 | -14.83 | -1.11 | 1331.08 | 1340.4 | 1314.04 | 30198118 |
| 1729803600 | 1330.92 | -2.74 | -0.21 | 1336.48 | 1339.78 | 1328.06 | 25018358 |
| 1729717200 | 1333.66 | -0.4 | -0.03 | 1332.53 | 1337.04 | 1326.16 | 28335557 |
| 1729630800 | 1334.06 | -8.32 | -0.62 | 1335.81 | 1338.26 | 1320.09 | 27545353 |
| 1729544400 | 1342.38 | -10.6 | -0.78 | 1350.21 | 1352.8 | 1339.8 | 26062013 |
| 1729285200 | 1352.98 | -4.1 | -0.30 | 1360.95 | 1360.95 | 1348.72 | 40459796 |
| 1729198800 | 1357.08 | 13.54 | 1.01 | 1353.09 | 1364.65 | 1351.18 | 35422575 |
| 1729112400 | 1343.54 | 10.89 | 0.82 | 1331.48 | 1345.6199 | 1330.94 | 27473756 |
| 1729026000 | 1332.65 | -4.86 | -0.36 | 1341.69 | 1351.75 | 1332.4 | 30841098 |
| 1728939600 | 1337.51 | 6.41 | 0.48 | 1332.77 | 1340 | 1323.28 | 23138613 |
| 1728680400 | 1331.1 | 10.67 | 0.81 | 1325.93 | 1334.81 | 1324.14 | 24456645 |
| 1728594000 | 1320.43 | -5.02 | -0.38 | 1342.47 | 1346 | 1315.18 | 26931879 |
| 1728507600 | 1325.45 | 14.71 | 1.12 | 1306.53 | 1329.99 | 1305.43 | 27668757 |
| 1728421200 | 1310.74 | 20.25 | 1.57 | 1296.9 | 1313.99 | 1296.9 | 29348242 |
| 1728334800 | 1290.49 | -44.89 | -3.36 | 1330.99 | 1332.72 | 1283.21 | 41345311 |
| 1728075600 | 1335.38 | 17.07 | 1.29 | 1317.63 | 1336.3699 | 1315.94 | 24950239 |
| 1727989200 | 1318.31 | -8.59 | -0.65 | 1326.1099 | 1327.48 | 1314.48 | 25657637 |
| 1727902800 | 1326.9 | -1.17 | -0.09 | 1325.79 | 1331.24 | 1321.65 | 24680454 |
| 1727816400 | 1328.07 | 7.73 | 0.59 | 1319.59 | 1333.96 | 1315.35 | 28288512 |
| 1727730000 | 1320.34 | 1.96 | 0.15 | 1318.63 | 1320.9 | 1304.7 | 30870454 |
| 1727470800 | 1318.38 | 1.13 | 0.09 | 1316.74 | 1325.04 | 1315.5 | 24105300 |
| 1727384400 | 1317.25 | -3.79 | -0.29 | 1318.16 | 1325.8599 | 1313.41 | 25010603 |
| 1727298000 | 1321.04 | -1.32 | -0.10 | 1327.3 | 1329.9 | 1318.5 | 25676709 |
| 1727211600 | 1322.3599 | -6.57 | -0.49 | 1325.5 | 1326.64 | 1318.44 | 27627402 |
| 1727125200 | 1328.93 | 7.04 | 0.53 | 1324.07 | 1331.3 | 1321.6199 | 28127611 |
| 1726866000 | 1321.89 | 0.43 | 0.03 | 1318.76 | 1326.05 | 1314.35 | 94016853 |
| 1726779600 | 1321.46 | -7.65 | -0.58 | 1332.8 | 1333.03 | 1315.43 | 35684763 |
| 1726693200 | 1329.1099 | -4.27 | -0.32 | 1335.69 | 1338.6199 | 1325.41 | 25384364 |
| 1726606800 | 1333.38 | -3.91 | -0.29 | 1337.54 | 1338.92 | 1328.63 | 24149516 |
| 1726520400 | 1337.29 | 11.41 | 0.86 | 1333.35 | 1343.06 | 1333.35 | 25199010 |
| 1726261200 | 1325.88 | 10.88 | 0.83 | 1323.03 | 1327.95 | 1313.52 | 25289316 |
| 1726174800 | 1315 | 10.22 | 0.78 | 1303.41 | 1316.3599 | 1301.41 | 22722911 |
| 1726088400 | 1304.78 | -17 | -1.29 | 1318.1099 | 1319 | 1290.07 | 28881440 |
| 1726002000 | 1321.78 | -6.43 | -0.48 | 1331.29 | 1335.68 | 1318.33 | 27009680 |
| 1725915600 | 1328.21 | 15.58 | 1.19 | 1318.99 | 1334.1199 | 1314.2 | 33495295 |
| 1725656400 | 1312.63 | -6.54 | -0.50 | 1319.8699 | 1326.64 | 1310.26 | 29621980 |
| 1725570000 | 1319.17 | -15.67 | -1.17 | 1339.03 | 1339.23 | 1310.8599 | 28732242 |
| 1725483600 | 1334.84 | 9.48 | 0.72 | 1331.51 | 1338.63 | 1326.66 | 24529086 |
| 1725397200 | 1325.3599 | 1.6 | 0.12 | 1322.77 | 1333.09 | 1321.43 | 28852774 |
| 1725051600 | 1323.76 | 7.08 | 0.54 | 1317.1199 | 1324.53 | 1310.65 | 35132541 |
| 1724965200 | 1316.68 | 10.43 | 0.80 | 1308.6099 | 1318.73 | 1299.88 | 22043652 |
| 1724878800 | 1306.25 | 7.6 | 0.59 | 1300.59 | 1312.1199 | 1298.72 | 22212914 |
| 1724792400 | 1298.65 | 8.66 | 0.67 | 1292.28 | 1299.58 | 1291.4 | 20988052 |
| 1724706000 | 1289.99 | 2.28 | 0.18 | 1290.35 | 1299.8599 | 1288.74 | 19065984 |
| 1724446800 | 1287.71 | 4.15 | 0.32 | 1286.94 | 1288.66 | 1278.52 | 20320370 |
| 1724360400 | 1283.56 | 8.58 | 0.67 | 1276.67 | 1283.89 | 1275.6199 | 18757464 |
| 1724274000 | 1274.98 | 3.12 | 0.25 | 1275.82 | 1277.15 | 1267.03 | 18929816 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
![Free TON [TON Crystal] (TONUST)의 로고.](/common/images/company/COIN_TONUSD.png){kind=small}
