Hot Features
프리미엄
DJ US Nonlife Insurance (DJUSIX)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1309.35 | -8.04 | -0.61 | 1318.66 | 1323.72 | 1309.21 | 42703795 |
| 1737064800 | 1317.39 | 20.86 | 1.61 | 1298.23 | 1318.6199 | 1298.1199 | 28202406 |
| 1736978400 | 1296.53 | 9.92 | 0.77 | 1299.41 | 1300.76 | 1291.81 | 32214967 |
| 1736892000 | 1286.6099 | 21.12 | 1.67 | 1267.28 | 1287.19 | 1261.4 | 33183729 |
| 1736805600 | 1265.49 | 8.36 | 0.67 | 1247.06 | 1267.22 | 1246.3699 | 35773609 |
| 1736546400 | 1257.13 | -30.23 | -2.35 | 1265.33 | 1274.99 | 1249.75 | 49948735 |
| 1736373600 | 1287.3599 | 6.33 | 0.49 | 1283.14 | 1290.35 | 1271.89 | 35435115 |
| 1736287200 | 1281.03 | 6.92 | 0.54 | 1277.1099 | 1290.2 | 1275.59 | 31847103 |
| 1736200800 | 1274.1099 | -15.62 | -1.21 | 1290.52 | 1294.43 | 1273.01 | 34918816 |
| 1735941600 | 1289.73 | 2.97 | 0.23 | 1293.48 | 1294.43 | 1283.15 | 27341039 |
| 1735855200 | 1286.76 | -9.09 | -0.70 | 1301.31 | 1302.45 | 1282.85 | 25844327 |
| 1735682400 | 1295.85 | 2.6 | 0.20 | 1295.65 | 1299.1099 | 1290.26 | 20207498 |
| 1735596000 | 1293.25 | -8.62 | -0.66 | 1292.31 | 1297.59 | 1282.53 | 21074657 |
| 1735336800 | 1301.8699 | -8.33 | -0.64 | 1303.26 | 1312.6199 | 1297.76 | 25821705 |
| 1735250400 | 1310.2 | 2.93 | 0.22 | 1305.23 | 1311.21 | 1301.96 | 14449246 |
| 1735077600 | 1307.27 | 11.31 | 0.87 | 1297.53 | 1307.65 | 1293.3599 | 10666706 |
| 1734991200 | 1295.96 | 2.6 | 0.20 | 1287.97 | 1297.06 | 1284.69 | 25845754 |
| 1734732000 | 1293.3599 | 14.03 | 1.10 | 1275.93 | 1304.16 | 1273.06 | 77987837 |
| 1734645600 | 1279.33 | 5.26 | 0.41 | 1278.6099 | 1290.25 | 1277.73 | 37624356 |
| 1734559200 | 1274.07 | -29.99 | -2.30 | 1303.02 | 1303.39 | 1273.67 | 37802047 |
| 1734472800 | 1304.06 | -11.67 | -0.89 | 1306.66 | 1306.81 | 1299.75 | 36910553 |
| 1734386400 | 1315.73 | -5.85 | -0.44 | 1324.26 | 1328.05 | 1314.72 | 34477063 |
| 1734127200 | 1321.58 | 11.2 | 0.85 | 1319.1099 | 1327.26 | 1316.48 | 30671893 |
| 1734040800 | 1310.38 | -4.56 | -0.35 | 1321.81 | 1324.35 | 1309.98 | 34491962 |
| 1733954400 | 1314.94 | -0.32 | -0.02 | 1316.39 | 1318.77 | 1306.32 | 38090925 |
| 1733868000 | 1315.26 | -20.65 | -1.55 | 1331.53 | 1331.53 | 1308.67 | 47174975 |
| 1733781600 | 1335.91 | -31.33 | -2.29 | 1361.09 | 1362.85 | 1334.41 | 38629384 |
| 1733522400 | 1367.24 | -16.72 | -1.21 | 1382.42 | 1386.67 | 1363.44 | 26962038 |
| 1733436000 | 1383.96 | -0.6 | -0.04 | 1387.64 | 1394.16 | 1383.34 | 26593449 |
| 1733349600 | 1384.56 | -4.52 | -0.33 | 1386.41 | 1388.58 | 1380.6099 | 24227565 |
| 1733263200 | 1389.08 | -7.05 | -0.50 | 1400.2 | 1402.1199 | 1384.6099 | 30232216 |
| 1733176800 | 1396.13 | -13.04 | -0.93 | 1410.57 | 1411.98 | 1392.15 | 27101523 |
| 1732917600 | 1409.17 | -2.3 | -0.16 | 1413.76 | 1417.1 | 1408.91 | 17475096 |
| 1732744800 | 1411.47 | 5.99 | 0.43 | 1408.08 | 1420.6099 | 1407.64 | 25085360 |
| 1732658400 | 1405.48 | 11.73 | 0.84 | 1394.46 | 1406.98 | 1388.53 | 28698658 |
| 1732572000 | 1393.75 | 7.1 | 0.51 | 1388.75 | 1398.72 | 1385.33 | 57593857 |
| 1732312800 | 1386.65 | 11.59 | 0.84 | 1374.75 | 1387.53 | 1374.75 | 26900185 |
| 1732226400 | 1375.06 | 21.85 | 1.61 | 1357.64 | 1376.9 | 1352.3699 | 29075027 |
| 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 |
