Hot Features
프리미엄
DJ US Publishing (DJUSPB)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 752.75 | 1.81 | 0.24 | 744.16 | 756.43 | 744.16 | 5027595 |
| 1741125600 | 750.94 | -7.65 | -1.01 | 756.21 | 759.29 | 742.75 | 7548476 |
| 1741039200 | 758.59 | -8.6 | -1.12 | 766.89 | 775.02 | 754.55 | 7642279 |
| 1740780000 | 767.19 | 9.98 | 1.32 | 758.69 | 767.37 | 752.68 | 7807504 |
| 1740693600 | 757.21 | 0.94 | 0.12 | 757.25 | 765.32 | 755.07 | 5412316 |
| 1740607200 | 756.27 | -5.55 | -0.73 | 760.09 | 767.59 | 753.59 | 4974157 |
| 1740520800 | 761.82 | -3.16 | -0.41 | 767.21 | 770.23 | 757.68 | 4949014 |
| 1740434400 | 764.98 | -0.78 | -0.10 | 769.73 | 769.75 | 762.12 | 5567631 |
| 1740175200 | 765.76 | -10.73 | -1.38 | 777.87 | 779.29 | 762.72 | 6424892 |
| 1740088800 | 776.49 | -32.8 | -4.05 | 806.74 | 807.38 | 766.48 | 9521065 |
| 1740002400 | 809.29 | 4.73 | 0.59 | 807.14 | 814.28 | 801.91 | 5735331 |
| 1739916000 | 804.56 | -2.61 | -0.32 | 809.06 | 809.97 | 797.68 | 4039849 |
| 1739570400 | 807.17 | 5.67 | 0.71 | 806.09 | 808.22 | 797.03 | 5341435 |
| 1739484000 | 801.5 | 4.96 | 0.62 | 796.85 | 801.94 | 794.51 | 3920618 |
| 1739397600 | 796.54 | 3 | 0.38 | 787.25 | 796.59 | 782.31 | 4583837 |
| 1739311200 | 793.54 | 5.55 | 0.70 | 779.85 | 796.81 | 779.85 | 4843057 |
| 1739224800 | 787.99 | 4.8 | 0.61 | 785.41 | 792.35 | 784.08 | 6674794 |
| 1738965600 | 783.19 | 8.71 | 1.12 | 780.31 | 783.59 | 773.96 | 8592792 |
| 1738879200 | 774.48 | -4.89 | -0.63 | 794.68 | 795.14 | 760.71 | 12382438 |
| 1738792800 | 779.37 | -32.53 | -4.01 | 797.63 | 800 | 769.19 | 11000890 |
| 1738706400 | 811.9 | 14.96 | 1.88 | 803 | 814 | 802.93 | 7645445 |
| 1738620000 | 796.94 | 3.84 | 0.48 | 785.63 | 800.2 | 782.19 | 6196038 |
| 1738360800 | 793.1 | 2 | 0.25 | 792.12 | 796.45 | 790.39 | 6346125 |
| 1738274400 | 791.1 | -1.35 | -0.17 | 797.06 | 802.35 | 788.11 | 4800633 |
| 1738188000 | 792.45 | -0.82 | -0.10 | 790.47 | 801.1 | 790.19 | 3727555 |
| 1738101600 | 793.27 | -2.6 | -0.33 | 795.38 | 799.7 | 792.56 | 4524966 |
| 1738015200 | 795.87 | 7.04 | 0.89 | 785.19 | 796.12 | 781.41 | 4550897 |
| 1737756000 | 788.83 | 4.71 | 0.60 | 783.82 | 790.32 | 781.97 | 3151939 |
| 1737669600 | 784.12 | 4.26 | 0.55 | 779.95 | 784.84 | 777.6 | 4177455 |
| 1737583200 | 779.86 | 2.53 | 0.33 | 779.79 | 785.57 | 777.53 | 5104045 |
| 1737496800 | 777.33 | 11.73 | 1.53 | 768.55 | 780.08 | 767.44 | 4295333 |
| 1737151200 | 765.6 | -1.25 | -0.16 | 774.33 | 774.33 | 764.86 | 3800028 |
| 1737064800 | 766.85 | -2.14 | -0.28 | 770.14 | 774.3 | 765.9 | 3350591 |
| 1736978400 | 768.99 | 3.19 | 0.42 | 774.09 | 778.41 | 767.55 | 6090687 |
| 1736892000 | 765.8 | 5.98 | 0.79 | 761.66 | 770.33 | 761.03 | 3906923 |
| 1736805600 | 759.82 | 8 | 1.06 | 749.49 | 760.19 | 747.06 | 5035263 |
| 1736546400 | 751.82 | -14.89 | -1.94 | 758.12 | 765.63 | 751.69 | 4441095 |
| 1736373600 | 766.71 | -3.02 | -0.39 | 768.86 | 775.05 | 757.4 | 4021238 |
| 1736287200 | 769.73 | -0.05 | -0.01 | 769.04 | 779.01 | 766.92 | 4480611 |
| 1736200800 | 769.78 | -3.55 | -0.46 | 773.7 | 781.52 | 767.9 | 3400632 |
| 1735941600 | 773.33 | 4.93 | 0.64 | 771.09 | 774.17 | 762.15 | 2984155 |
| 1735855200 | 768.4 | 0.18 | 0.02 | 773.25 | 776.64 | 763.68 | 3866262 |
| 1735682400 | 768.22 | -1.13 | -0.15 | 771.82 | 777.39 | 768.16 | 3296779 |
| 1735596000 | 769.35 | -9.87 | -1.27 | 773.56 | 773.56 | 762.52 | 3159834 |
| 1735336800 | 779.22 | -8.11 | -1.03 | 782.8 | 786.12 | 775.73 | 2603300 |
| 1735250400 | 787.33 | -0.9 | -0.11 | 784.19 | 788.28 | 781.24 | 2355851 |
| 1735077600 | 788.23 | 6.21 | 0.79 | 783.47 | 788.6 | 779.5 | 1840771 |
| 1734991200 | 782.02 | 3.99 | 0.51 | 779.07 | 784.98 | 776.49 | 3540392 |
| 1734732000 | 778.03 | 1.93 | 0.25 | 773.22 | 784.08 | 771.48 | 10674738 |
| 1734645600 | 776.1 | -0.53 | -0.07 | 786.2 | 791.09 | 775.89 | 3609539 |
| 1734559200 | 776.63 | -17.61 | -2.22 | 797.11 | 804.69 | 776.27 | 4102658 |
| 1734472800 | 794.24 | -11.86 | -1.47 | 803.27 | 807.1 | 793.88 | 3839011 |
| 1734386400 | 806.1 | 3.13 | 0.39 | 802.98 | 813.86 | 800.34 | 4956373 |
| 1734127200 | 802.97 | -7.78 | -0.96 | 808.28 | 810.51 | 801.42 | 2610897 |
| 1734040800 | 810.75 | -1.5 | -0.18 | 811.19 | 815.86 | 809.59 | 3323673 |
| 1733954400 | 812.25 | -0.12 | -0.01 | 814.9 | 819.23 | 808.82 | 5051692 |
| 1733868000 | 812.37 | -13.96 | -1.69 | 823.38 | 827.91 | 811.62 | 3980088 |
| 1733781600 | 826.33 | 3.86 | 0.47 | 822.89 | 836.74 | 822.89 | 3674949 |
| 1733522400 | 822.47 | 5.34 | 0.65 | 816.3 | 823.46 | 812.66 | 3188001 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
