Hot Features
프리미엄
DJ US Leisure Goods (DJUSLE)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 841.38 | 14.57 | 1.76 | 825.49 | 842.96 | 821.71 | 21081053 |
| 1741125600 | 826.81 | -0.11 | -0.01 | 822.48 | 833.81 | 806.78 | 27725482 |
| 1741039200 | 826.92 | -12.42 | -1.48 | 843.3 | 848.21 | 825.77 | 25189533 |
| 1740780000 | 839.34 | 13.03 | 1.58 | 836.34 | 839.74 | 828.45 | 32781663 |
| 1740693600 | 826.31 | -5.05 | -0.61 | 830.09 | 841.89 | 825.92 | 30322991 |
| 1740607200 | 831.36 | -0.75 | -0.09 | 831.43 | 840.44 | 829.37 | 22777816 |
| 1740520800 | 832.11 | -8.52 | -1.01 | 839.56 | 839.56 | 825.01 | 26032127 |
| 1740434400 | 840.63 | -0.21 | -0.02 | 842.6 | 842.87 | 829.88 | 29140742 |
| 1740175200 | 840.84 | -6.13 | -0.72 | 848.07 | 848.69 | 838.64 | 26064236 |
| 1740088800 | 846.97 | 4.96 | 0.59 | 845.98 | 849.48 | 834.71 | 31564917 |
| 1740002400 | 842.01 | -9.17 | -1.08 | 849.57 | 853.73 | 840.53 | 20873064 |
| 1739916000 | 851.18 | 4.06 | 0.48 | 847.08 | 853.53 | 842.84 | 24492149 |
| 1739570400 | 847.12 | 4.14 | 0.49 | 843.24 | 851.39 | 842.71 | 18699366 |
| 1739484000 | 842.98 | 5.47 | 0.65 | 836.48 | 843.22 | 831.95 | 24684899 |
| 1739397600 | 837.51 | -11.41 | -1.34 | 841.78 | 844.94 | 836.32 | 21198107 |
| 1739311200 | 848.92 | 5.56 | 0.66 | 843 | 852.12 | 837.15 | 23677545 |
| 1739224800 | 843.36 | 5.24 | 0.63 | 835.5 | 849.21 | 832.17 | 27988518 |
| 1738965600 | 838.12 | 14.93 | 1.81 | 836.89 | 850.57 | 830.77 | 44955371 |
| 1738879200 | 823.19 | -25.12 | -2.96 | 799.37 | 827.27 | 798.24 | 73064708 |
| 1738792800 | 848.31 | 26.91 | 3.28 | 841.17 | 849.34 | 835.88 | 47870318 |
| 1738706400 | 821.4 | 8.19 | 1.01 | 812.47 | 821.95 | 812.47 | 28837647 |
| 1738620000 | 813.21 | -7.44 | -0.91 | 808.61 | 820.68 | 804.13 | 29223760 |
| 1738360800 | 820.65 | -5.44 | -0.66 | 829.25 | 831.66 | 820.32 | 27638803 |
| 1738274400 | 826.09 | 10.71 | 1.31 | 818.64 | 829.14 | 816.78 | 26237154 |
| 1738188000 | 815.38 | 7.4 | 0.92 | 806.89 | 818.52 | 806.89 | 20820376 |
| 1738101600 | 807.98 | -4.15 | -0.51 | 810.73 | 815.53 | 803.04 | 21211924 |
| 1738015200 | 812.13 | 10.42 | 1.30 | 801.02 | 815.39 | 790.39 | 23793774 |
| 1737756000 | 801.71 | -3.66 | -0.45 | 806.07 | 806.15 | 797.43 | 20720895 |
| 1737669600 | 805.37 | -33.62 | -4.01 | 802.76 | 806.23 | 790.6 | 32605685 |
| 1737583200 | 838.99 | -0.26 | -0.03 | 839.52 | 840.67 | 834.48 | 16385137 |
| 1737496800 | 839.25 | 5.95 | 0.71 | 833.84 | 842.58 | 833.84 | 18609258 |
| 1737151200 | 833.3 | 4.06 | 0.49 | 836.09 | 840.32 | 832.18 | 18664071 |
| 1737064800 | 829.24 | 9.09 | 1.11 | 823.34 | 833.57 | 819.85 | 19801067 |
| 1736978400 | 820.15 | 7.23 | 0.89 | 816.04 | 828.72 | 815.23 | 15975982 |
| 1736892000 | 812.92 | 4.48 | 0.55 | 809.35 | 817.71 | 807.64 | 17759902 |
| 1736805600 | 808.44 | 2.48 | 0.31 | 804.79 | 809.04 | 796.01 | 18135797 |
| 1736546400 | 805.96 | -10.6 | -1.30 | 813.7 | 813.7 | 798.74 | 18525842 |
| 1736373600 | 816.56 | 1.99 | 0.24 | 812.41 | 819.51 | 806.53 | 19827009 |
| 1736287200 | 814.57 | -11.5 | -1.39 | 826.93 | 828.99 | 810.6 | 17863229 |
| 1736200800 | 826.07 | 4.11 | 0.50 | 822.42 | 836.18 | 822.42 | 17601104 |
| 1735941600 | 821.96 | 14.36 | 1.78 | 810.62 | 822.28 | 810.62 | 12349853 |
| 1735855200 | 807.6 | -1.13 | -0.14 | 812.59 | 815.03 | 802.4 | 13517396 |
| 1735682400 | 808.73 | -2.04 | -0.25 | 811.22 | 815.38 | 806.93 | 11008535 |
| 1735596000 | 810.77 | -10.58 | -1.29 | 819.09 | 819.09 | 801.55 | 12729669 |
| 1735336800 | 821.35 | -5.5 | -0.67 | 824.9 | 824.9 | 815.42 | 10428532 |
| 1735250400 | 826.85 | 2.4 | 0.29 | 820.07 | 827.47 | 818.83 | 10210222 |
| 1735077600 | 824.45 | 7.38 | 0.90 | 816.98 | 824.6 | 813.24 | 6580763 |
| 1734991200 | 817.07 | -3.93 | -0.48 | 817.84 | 821.59 | 813.47 | 14263466 |
| 1734732000 | 821 | 7.31 | 0.90 | 809.29 | 826.71 | 807.63 | 43192059 |
| 1734645600 | 813.69 | -7.22 | -0.88 | 822.31 | 827.58 | 813.14 | 19071726 |
| 1734559200 | 820.91 | -28.29 | -3.33 | 848.29 | 849.55 | 818.19 | 21125487 |
| 1734472800 | 849.2 | -7.01 | -0.82 | 853.33 | 854.13 | 845.01 | 16834258 |
| 1734386400 | 856.21 | 3.38 | 0.40 | 852.99 | 859.87 | 847.3 | 19722305 |
| 1734127200 | 852.83 | -16.81 | -1.93 | 868.44 | 868.44 | 849.74 | 16552784 |
| 1734040800 | 869.64 | -5.91 | -0.68 | 873.34 | 876.35 | 867.01 | 16291725 |
| 1733954400 | 875.55 | 14.3 | 1.66 | 862.32 | 880.32 | 862.32 | 24037995 |
| 1733868000 | 861.25 | -6.61 | -0.76 | 864.2 | 868.39 | 859.98 | 13801378 |
| 1733781600 | 867.86 | -9.3 | -1.06 | 876 | 876 | 866.55 | 17410192 |
| 1733522400 | 877.16 | 0.93 | 0.11 | 877.29 | 882.86 | 873.57 | 18508999 |
