Hot Features
프리미엄
DJ US LowCap (DJUSLW)
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 | 1871.01 | 25.76 | 1.40 | 1854.69 | 1876.12 | 1849.11 | 0 |
| 1732140000 | 1845.25 | 7.26 | 0.39 | 1840.08 | 1846.15 | 1829.67 | 0 |
| 1732053600 | 1837.99 | 4.91 | 0.27 | 1818.87 | 1839.78 | 1816.95 | 0 |
| 1731967200 | 1833.08 | 9.18 | 0.50 | 1824.34 | 1837.66 | 1823.24 | 0 |
| 1731708000 | 1823.9 | -13.92 | -0.76 | 1833.05 | 1836.7 | 1819.72 | 0 |
| 1731621600 | 1837.82 | -17.24 | -0.93 | 1856.07 | 1857.95 | 1836.81 | 0 |
| 1731535200 | 1855.06 | -1.68 | -0.09 | 1861.65 | 1869.13 | 1853.39 | 0 |
| 1731448800 | 1856.74 | -14.15 | -0.76 | 1864.61 | 1869.84 | 1849.89 | 0 |
| 1731362400 | 1870.89 | 16.95 | 0.91 | 1864.5 | 1876.8 | 1864.03 | 0 |
| 1731103200 | 1853.94 | 12.96 | 0.70 | 1840.96 | 1857.27 | 1840.9 | 0 |
| 1731016800 | 1840.98 | 5.53 | 0.30 | 1839.7 | 1845.87 | 1836.56 | 0 |
| 1730930400 | 1835.45 | 55 | 3.09 | 1818.69 | 1836.83 | 1813.81 | 0 |
| 1730844000 | 1780.45 | 27.14 | 1.55 | 1754.35 | 1780.58 | 1753.74 | 0 |
| 1730757600 | 1753.31 | 1.4 | 0.08 | 1750.46 | 1762.77 | 1749.27 | 0 |
| 1730494800 | 1751.91 | 1.67 | 0.10 | 1757.54 | 1769.34 | 1750.69 | 0 |
| 1730408400 | 1750.24 | -21.85 | -1.23 | 1766.05 | 1769 | 1750.24 | 0 |
| 1730322000 | 1772.09 | -1.36 | -0.08 | 1768.63 | 1784.56 | 1768.63 | 0 |
| 1730235600 | 1773.45 | -3.7 | -0.21 | 1770.83 | 1777.62 | 1766.02 | 0 |
| 1730149200 | 1777.15 | 11.68 | 0.66 | 1773.97 | 1781.29 | 1772.88 | 0 |
| 1729890000 | 1765.47 | -7.26 | -0.41 | 1781.63 | 1783.92 | 1763.31 | 0 |
| 1729803600 | 1772.73 | 2.03 | 0.11 | 1776.44 | 1778.8 | 1767.16 | 0 |
| 1729717200 | 1770.7 | -7.78 | -0.44 | 1773.18 | 1778.84 | 1760.2 | 0 |
| 1729630800 | 1778.48 | -8.44 | -0.47 | 1779.41 | 1781.24 | 1771.32 | 0 |
| 1729544400 | 1786.92 | -15.12 | -0.84 | 1800.19 | 1802.13 | 1782.7 | 0 |
| 1729285200 | 1802.04 | 5.41 | 0.30 | 1801.24 | 1803.69 | 1793.92 | 0 |
| 1729198800 | 1796.63 | -0.74 | -0.04 | 1802.75 | 1802.88 | 1793.93 | 0 |
| 1729112400 | 1797.37 | 12.46 | 0.70 | 1790.35 | 1799.84 | 1789.51 | 0 |
| 1729026000 | 1784.91 | -7.27 | -0.41 | 1792.81 | 1801.09 | 1784.15 | 0 |
| 1728939600 | 1792.18 | 12.43 | 0.70 | 1781.48 | 1793.56 | 1777.7 | 0 |
| 1728680400 | 1779.75 | 21.53 | 1.22 | 1760.8 | 1781.46 | 1760.8 | 0 |
| 1728594000 | 1758.22 | -4.5 | -0.26 | 1757.12 | 1762.4 | 1753.27 | 0 |
| 1728507600 | 1762.72 | 12.5 | 0.71 | 1749.85 | 1764.94 | 1748.25 | 0 |
| 1728421200 | 1750.22 | 5 | 0.29 | 1746.77 | 1752.32 | 1742.19 | 0 |
| 1728334800 | 1745.22 | -14.19 | -0.81 | 1752.82 | 1753.31 | 1737.98 | 0 |
| 1728075600 | 1759.41 | 15.61 | 0.90 | 1756.83 | 1759.59 | 1745.42 | 0 |
| 1727989200 | 1743.8 | -5.77 | -0.33 | 1743.25 | 1747.19 | 1735.55 | 0 |
| 1727902800 | 1749.57 | -0.26 | -0.01 | 1744.15 | 1753.66 | 1740.62 | 0 |
| 1727816400 | 1749.83 | -11.1 | -0.63 | 1760.13 | 1760.41 | 1740.91 | 0 |
| 1727730000 | 1760.93 | 2.15 | 0.12 | 1754.37 | 1761.86 | 1744.99 | 0 |
| 1727470800 | 1758.78 | 5.02 | 0.29 | 1760.9 | 1767.41 | 1755.14 | 0 |
| 1727384400 | 1753.76 | 12.38 | 0.71 | 1752.42 | 1760.21 | 1749.05 | 0 |
| 1727298000 | 1741.38 | -11.31 | -0.65 | 1755.45 | 1755.55 | 1738.7 | 0 |
| 1727211600 | 1752.69 | 1.62 | 0.09 | 1755 | 1755.63 | 1749.89 | 0 |
| 1727125200 | 1751.07 | 8.71 | 0.50 | 1747.65 | 1751.99 | 1744.94 | 0 |
| 1726866000 | 1742.36 | -5.28 | -0.30 | 1742.92 | 1743.5 | 1733.1 | 0 |
| 1726779600 | 1747.64 | 24.6 | 1.43 | 1749.9 | 1752.09 | 1738.65 | 0 |
| 1726693200 | 1723.04 | -2.71 | -0.16 | 1728.17 | 1744.56 | 1720.77 | 0 |
| 1726606800 | 1725.75 | 5.28 | 0.31 | 1726.18 | 1735.4 | 1721.09 | 0 |
| 1726520400 | 1720.47 | 11.72 | 0.69 | 1714.42 | 1721.39 | 1710.52 | 0 |
| 1726261200 | 1708.75 | 19.59 | 1.16 | 1696.41 | 1711.68 | 1696.41 | 0 |
| 1726174800 | 1689.16 | 12.33 | 0.74 | 1677.57 | 1691.06 | 1670.15 | 0 |
| 1726088400 | 1676.83 | 6.65 | 0.40 | 1665.53 | 1677.91 | 1639.5 | 0 |
| 1726002000 | 1670.18 | 0.43 | 0.03 | 1672.55 | 1672.75 | 1656.3 | 0 |
| 1725915600 | 1669.75 | 15.58 | 0.94 | 1662.78 | 1678.18 | 1662.47 | 0 |
| 1725656400 | 1654.17 | -21.62 | -1.29 | 1677.77 | 1685.66 | 1651.94 | 0 |
| 1725570000 | 1675.79 | -10.41 | -0.62 | 1686.94 | 1687.02 | 1668.75 | 0 |
| 1725483600 | 1686.2 | -3.98 | -0.24 | 1685.72 | 1696.06 | 1681 | 0 |
| 1725397200 | 1690.18 | -33.51 | -1.94 | 1713.4 | 1716.5 | 1684.11 | 0 |
| 1725051600 | 1723.69 | 13.91 | 0.81 | 1716.36 | 1724.24 | 1704.01 | 0 |
| 1724965200 | 1709.78 | 7.73 | 0.45 | 1709.55 | 1722.17 | 1701.74 | 0 |
| 1724878800 | 1702.05 | -7.67 | -0.45 | 1706.35 | 1710.04 | 1694.59 | 0 |
| 1724792400 | 1709.72 | -0.83 | -0.05 | 1704.65 | 1710.71 | 1702.63 | 0 |
| 1724706000 | 1710.55 | -3.79 | -0.22 | 1719.88 | 1724.06 | 1709.16 | 0 |
| 1724446800 | 1714.34 | 25.81 | 1.53 | 1698.7 | 1716.77 | 1695.94 | 0 |
| 1724360400 | 1688.53 | -8 | -0.47 | 1697.78 | 1701.05 | 1686.05 | 0 |
