Hot Features
프리미엄
DJ US Hotels (DJUSLG)
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 | 4262 | 6.72 | 0.16 | 4238.37 | 4278.78 | 4208.99 | 4496826 |
| 1741125600 | 4255.28 | -84.08 | -1.94 | 4286.45 | 4313.2 | 4200.45 | 6665545 |
| 1741039200 | 4339.36 | -34.51 | -0.79 | 4379.32 | 4427.28 | 4300.7299 | 4636493 |
| 1740780000 | 4373.87 | 67.56 | 1.57 | 4328.85 | 4376.36 | 4317.76 | 6382883 |
| 1740693600 | 4306.31 | -41.75 | -0.96 | 4357.46 | 4390.82 | 4302.86 | 4593645 |
| 1740607200 | 4348.06 | 50.13 | 1.17 | 4319.4799 | 4392.85 | 4319.28 | 4551388 |
| 1740520800 | 4297.93 | -4.82 | -0.11 | 4315.05 | 4315.05 | 4230.41 | 5532792 |
| 1740434400 | 4302.75 | -15.67 | -0.36 | 4350.1899 | 4368.04 | 4282.99 | 5630332 |
| 1740175200 | 4318.42 | -142.84 | -3.20 | 4465.54 | 4476.01 | 4279.97 | 6698443 |
| 1740088800 | 4461.26 | -12.86 | -0.29 | 4470.34 | 4476.91 | 4411.6899 | 4672752 |
| 1740002400 | 4474.12 | -0.24 | -0.01 | 4445 | 4492.12 | 4418.1899 | 4823727 |
| 1739916000 | 4474.36 | 66.5 | 1.51 | 4410.7 | 4483.8 | 4369.62 | 5893064 |
| 1739570400 | 4407.86 | -60.8 | -1.36 | 4498.09 | 4498.09 | 4405.75 | 6489637 |
| 1739484000 | 4468.66 | -70.2 | -1.55 | 4553.08 | 4556.01 | 4434.4 | 8936790 |
| 1739397600 | 4538.86 | 57.02 | 1.27 | 4449.4 | 4553.22 | 4449.4 | 7103690 |
| 1739311200 | 4481.84 | -105.96 | -2.31 | 4480.7 | 4512.47 | 4438.74 | 7189243 |
| 1739224800 | 4587.8 | -18.49 | -0.40 | 4634.88 | 4637.76 | 4553.9799 | 4817077 |
| 1738965600 | 4606.29 | -0.23 | -0.00 | 4621.2 | 4663.6 | 4588.49 | 5067257 |
| 1738879200 | 4606.52 | 180.1 | 4.07 | 4447.6899 | 4631.01 | 4442.1899 | 7938923 |
| 1738792800 | 4426.42 | 6.5 | 0.15 | 4425.86 | 4451.66 | 4388.52 | 4489526 |
| 1738706400 | 4419.92 | 21.88 | 0.50 | 4411.67 | 4428.62 | 4393.52 | 3623738 |
| 1738620000 | 4398.04 | 2.28 | 0.05 | 4332.61 | 4408.39 | 4296.21 | 4059010 |
| 1738360800 | 4395.76 | -18.57 | -0.42 | 4415.1 | 4434.04 | 4383.36 | 4281472 |
| 1738274400 | 4414.33 | 43.09 | 0.99 | 4396.96 | 4442.63 | 4394.55 | 3643149 |
| 1738188000 | 4371.24 | 4.99 | 0.11 | 4374.77 | 4386.26 | 4343.34 | 4255105 |
| 1738101600 | 4366.25 | 37.82 | 0.87 | 4327.21 | 4387.58 | 4318.65 | 4940791 |
| 1738015200 | 4328.43 | 43.47 | 1.01 | 4248.6 | 4330.11 | 4244.97 | 3850074 |
| 1737756000 | 4284.96 | -26.25 | -0.61 | 4310.4 | 4321.6899 | 4268.87 | 3337662 |
| 1737669600 | 4311.21 | 47.67 | 1.12 | 4268.4 | 4312.5 | 4225.57 | 4423968 |
| 1737583200 | 4263.54 | 21.94 | 0.52 | 4245.55 | 4276.52 | 4240.08 | 4040267 |
| 1737496800 | 4241.6 | 17.27 | 0.41 | 4202.4799 | 4246.38 | 4168.18 | 6151687 |
| 1737151200 | 4224.33 | 9.47 | 0.22 | 4248.4 | 4257.1899 | 4220.18 | 4249959 |
| 1737064800 | 4214.86 | 23.88 | 0.57 | 4202.17 | 4240.87 | 4191.36 | 5218812 |
| 1736978400 | 4190.9799 | -8.64 | -0.21 | 4274.27 | 4289.82 | 4184.86 | 4640699 |
| 1736892000 | 4199.62 | 55.27 | 1.33 | 4169.84 | 4211.45 | 4150.04 | 3422259 |
| 1736805600 | 4144.35 | 20.22 | 0.49 | 4102.36 | 4157.31 | 4102.36 | 3855601 |
| 1736546400 | 4124.13 | -35.77 | -0.86 | 4142.9799 | 4187.52 | 4119.41 | 4387438 |
| 1736373600 | 4159.9 | 35.81 | 0.87 | 4128.97 | 4169.82 | 4126.59 | 3857190 |
| 1736287200 | 4124.09 | -37.86 | -0.91 | 4154.93 | 4175.25 | 4111.92 | 3595278 |
| 1736200800 | 4161.95 | -45.11 | -1.07 | 4209.85 | 4214.63 | 4152.87 | 4039866 |
| 1735941600 | 4207.06 | 19.94 | 0.48 | 4206.03 | 4219.96 | 4158.7299 | 3606990 |
| 1735855200 | 4187.12 | -49 | -1.16 | 4264.87 | 4266.2299 | 4173.4399 | 3548122 |
| 1735682400 | 4236.12 | -17.57 | -0.41 | 4264.85 | 4274.85 | 4230.03 | 2590431 |
| 1735596000 | 4253.6899 | -38.21 | -0.89 | 4249.77 | 4276.65 | 4204.51 | 3103313 |
| 1735336800 | 4291.9 | -35.31 | -0.82 | 4292.35 | 4323.77 | 4252.88 | 2829193 |
| 1735250400 | 4327.21 | -8.32 | -0.19 | 4306.66 | 4339.2 | 4306.66 | 2249210 |
| 1735077600 | 4335.53 | 40.48 | 0.94 | 4300.21 | 4336.47 | 4286.21 | 1305350 |
| 1734991200 | 4295.05 | 5.87 | 0.14 | 4265.4799 | 4302.8 | 4246.96 | 3428838 |
| 1734732000 | 4289.18 | 68.55 | 1.62 | 4190.18 | 4331.89 | 4190.18 | 9651969 |
| 1734645600 | 4220.63 | 41.04 | 0.98 | 4239.83 | 4255.06 | 4197.59 | 4546345 |
| 1734559200 | 4179.59 | -159.83 | -3.68 | 4342.95 | 4367.78 | 4178.68 | 4652024 |
| 1734472800 | 4339.42 | -32.98 | -0.75 | 4350.57 | 4374.12 | 4330.7 | 4338879 |
| 1734386400 | 4372.4 | 28.49 | 0.66 | 4339.14 | 4404.2 | 4334.35 | 3672960 |
| 1734127200 | 4343.91 | -44.93 | -1.02 | 4383.36 | 4389.41 | 4326.77 | 3255925 |
| 1734040800 | 4388.84 | -21.12 | -0.48 | 4417.86 | 4440.15 | 4386.63 | 3636481 |
| 1733954400 | 4409.96 | 60.76 | 1.40 | 4387.21 | 4426.21 | 4379.64 | 3679910 |
| 1733868000 | 4349.2 | 33.62 | 0.78 | 4347.46 | 4370.56 | 4297.96 | 3444652 |
| 1733781600 | 4315.58 | -111.02 | -2.51 | 4426.45 | 4435.5 | 4309.82 | 5139944 |
| 1733522400 | 4426.6 | 20.87 | 0.47 | 4412.17 | 4448.4 | 4412.17 | 5891455 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
