Hot Features
프리미엄
DJ US Internet (DJUSNS)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 4626.6899 | 2.13 | 0.05 | 4603.7299 | 4694.02 | 4553.85 | 134828655 |
| 1741640400 | 4624.56 | -223.24 | -4.60 | 4703.97 | 4708.85 | 4561.99 | 165771346 |
| 1741384800 | 4847.8 | 14.31 | 0.30 | 4811.62 | 4873.34 | 4706.39 | 130158676 |
| 1741298400 | 4833.49 | -127.87 | -2.58 | 4890.92 | 4957.13 | 4812.89 | 118765957 |
| 1741212000 | 4961.36 | 92.23 | 1.89 | 4868.4399 | 4979.09 | 4835.51 | 102940213 |
| 1741125600 | 4869.13 | 14.94 | 0.31 | 4808.99 | 4940.2 | 4743.14 | 157563268 |
| 1741039200 | 4854.1899 | -96.68 | -1.95 | 4990.68 | 5039.25 | 4824.82 | 120774000 |
| 1740780000 | 4950.87 | 65.66 | 1.34 | 4887.47 | 4957.57 | 4809.32 | 158231514 |
| 1740693600 | 4885.21 | -114.19 | -2.28 | 5061.74 | 5078.51 | 4876.47 | 127030994 |
| 1740607200 | 4999.4 | 14.66 | 0.29 | 4981.04 | 5069.06 | 4968.65 | 114577704 |
| 1740520800 | 4984.74 | -96.39 | -1.90 | 5051.26 | 5067.04 | 4921.46 | 127287370 |
| 1740434400 | 5081.13 | -58.33 | -1.13 | 5179.5 | 5195.88 | 5065.99 | 113675618 |
| 1740175200 | 5139.46 | -125.79 | -2.39 | 5276.15 | 5291.37 | 5128.77 | 139441897 |
| 1740088800 | 5265.25 | -43.44 | -0.82 | 5276.12 | 5301.78 | 5231.84 | 90292760 |
| 1740002400 | 5308.6899 | -25.96 | -0.49 | 5303.45 | 5312.6 | 5264.35 | 88201538 |
| 1739916000 | 5334.65 | -79.96 | -1.48 | 5422.66 | 5424.88 | 5271.37 | 118777637 |
| 1739570400 | 5414.61 | -7 | -0.13 | 5397.28 | 5435.82 | 5380.52 | 102560352 |
| 1739484000 | 5421.61 | 52.1 | 0.97 | 5361.9 | 5424.33 | 5343.76 | 99021047 |
| 1739397600 | 5369.51 | -3.69 | -0.07 | 5322.12 | 5380.34 | 5304.3 | 84149552 |
| 1739311200 | 5373.2 | -13.74 | -0.26 | 5346.41 | 5391.82 | 5326.89 | 75965173 |
| 1739224800 | 5386.9399 | 30 | 0.56 | 5401.25 | 5414.7299 | 5363.3 | 84129483 |
| 1738965600 | 5356.9399 | -74.75 | -1.38 | 5437.89 | 5470.11 | 5335.21 | 137509752 |
| 1738879200 | 5431.6899 | 20.78 | 0.38 | 5388.49 | 5447.8 | 5370.59 | 95749052 |
| 1738792800 | 5410.91 | -214.66 | -3.82 | 5393.46 | 5449.28 | 5353.7299 | 164762916 |
| 1738706400 | 5625.57 | 105.11 | 1.90 | 5572 | 5640.34 | 5536.32 | 111127907 |
| 1738620000 | 5520.46 | -18.36 | -0.33 | 5435.33 | 5571.06 | 5435.33 | 94253050 |
| 1738360800 | 5538.82 | 53.85 | 0.98 | 5521.9 | 5601.97 | 5521.2299 | 96366008 |
| 1738274400 | 5484.97 | 111.58 | 2.08 | 5479.25 | 5558.75 | 5403.72 | 102850628 |
| 1738188000 | 5373.39 | 4.16 | 0.08 | 5375.89 | 5408.29 | 5314.99 | 78984228 |
| 1738101600 | 5369.2299 | 115.9 | 2.21 | 5289.8 | 5385.71 | 5259.4799 | 109350659 |
| 1738015200 | 5253.33 | -82.41 | -1.54 | 5150.87 | 5335.3 | 5150.87 | 134626555 |
| 1737756000 | 5335.74 | 74.5 | 1.42 | 5280.2 | 5347.96 | 5276.47 | 94465045 |
| 1737669600 | 5261.24 | 33.38 | 0.64 | 5240.26 | 5277.21 | 5195.39 | 75972229 |
| 1737583200 | 5227.86 | 28.7 | 0.55 | 5234.14 | 5285.6 | 5218.15 | 79077098 |
| 1737496800 | 5199.16 | 49.76 | 0.97 | 5218.21 | 5272.25 | 5175.17 | 93113657 |
| 1737151200 | 5149.4 | 53.84 | 1.06 | 5191.8 | 5193.15 | 5087.81 | 94681116 |
| 1737064800 | 5095.56 | -53.11 | -1.03 | 5117.21 | 5148.04 | 5094.61 | 63753804 |
| 1736978400 | 5148.67 | 163.17 | 3.27 | 5092.06 | 5178.91 | 5065.25 | 76860528 |
| 1736892000 | 4985.5 | -59.99 | -1.19 | 5042.77 | 5052.28 | 4946.96 | 72089056 |
| 1736805600 | 5045.49 | -38.62 | -0.76 | 5032.34 | 5048.77 | 4960.65 | 73497870 |
| 1736546400 | 5084.11 | -20.25 | -0.40 | 5105.67 | 5173.14 | 5001.34 | 93574988 |
| 1736373600 | 5104.36 | -40.39 | -0.79 | 5092.2299 | 5149.66 | 5057.89 | 75891649 |
| 1736287200 | 5144.75 | -63.65 | -1.22 | 5226.39 | 5256.34 | 5118.56 | 88797193 |
| 1736200800 | 5208.4 | 155.02 | 3.07 | 5115.2 | 5210.75 | 5110.26 | 90254785 |
| 1735941600 | 5053.38 | 59.22 | 1.19 | 5046.54 | 5083.6 | 4998.89 | 70104900 |
| 1735855200 | 4994.16 | 49.61 | 1.00 | 4975.88 | 5049.12 | 4934.55 | 75979785 |
| 1735682400 | 4944.55 | -50.39 | -1.01 | 4998.34 | 5011.7299 | 4928.6 | 57968752 |
| 1735596000 | 4994.9399 | -53.67 | -1.06 | 4959.84 | 5031.12 | 4951.31 | 60325089 |
| 1735336800 | 5048.61 | -60.4 | -1.18 | 5087.58 | 5094.91 | 4985.65 | 62986561 |
| 1735250400 | 5109.01 | -20.3 | -0.40 | 5110.4799 | 5129.81 | 5075.95 | 43033571 |
| 1735077600 | 5129.31 | 50.57 | 1.00 | 5095.2299 | 5129.41 | 5068.43 | 33253332 |
| 1734991200 | 5078.74 | 88.59 | 1.78 | 5017.9399 | 5087.45 | 4970.66 | 76870047 |
| 1734732000 | 4990.15 | 20.92 | 0.42 | 4906.97 | 5058.22 | 4904.32 | 217055214 |
| 1734645600 | 4969.2299 | -5.61 | -0.11 | 5064.64 | 5083.89 | 4966.08 | 105342808 |
| 1734559200 | 4974.84 | -187.77 | -3.64 | 5169.61 | 5190.82 | 4964.71 | 114664345 |
| 1734472800 | 5162.61 | -33.34 | -0.64 | 5211.88 | 5275.9799 | 5153.4799 | 114765900 |
| 1734386400 | 5195.95 | 117.62 | 2.32 | 5148.43 | 5242.61 | 5126.29 | 128346752 |
| 1734127200 | 5078.33 | -69.29 | -1.35 | 5127.6 | 5156.9 | 5072.7 | 84025523 |
| 1734040800 | 5147.62 | -56.7 | -1.09 | 5186.67 | 5208.08 | 5145.67 | 96739022 |
