Hot Features
프리미엄
DJ US Pipelines (DJUSPL)
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 | 1180.58 | 27.34 | 2.37 | 1153.24 | 1184.07 | 1153.24 | 31198233 |
| 1732140000 | 1153.24 | -0.19 | -0.02 | 1153.43 | 1160.54 | 1145.02 | 29640426 |
| 1732053600 | 1153.43 | 16.13 | 1.42 | 1137.3 | 1154.5 | 1130.01 | 33448545 |
| 1731967200 | 1137.3 | 21.4 | 1.92 | 1115.9 | 1140.09 | 1115.9 | 36907486 |
| 1731708000 | 1115.9 | 18.16 | 1.65 | 1097.74 | 1117.4 | 1094.2 | 32496802 |
| 1731621600 | 1097.74 | -1 | -0.09 | 1098.74 | 1103.19 | 1089.96 | 26224761 |
| 1731535200 | 1098.74 | -12.92 | -1.16 | 1111.66 | 1116.98 | 1097.26 | 30446420 |
| 1731448800 | 1111.66 | -5.65 | -0.51 | 1117.31 | 1123.28 | 1105.66 | 30878294 |
| 1731362400 | 1117.31 | 21.4 | 1.95 | 1095.91 | 1121.82 | 1095.91 | 35368100 |
| 1731103200 | 1095.91 | 21.69 | 2.02 | 1074.22 | 1099.07 | 1074.22 | 38351189 |
| 1731016800 | 1074.22 | 10.71 | 1.01 | 1063.51 | 1077.05 | 1058.03 | 34218131 |
| 1730930400 | 1063.51 | 45.03 | 4.42 | 1018.48 | 1070.3 | 1018.48 | 55444150 |
| 1730844000 | 1018.48 | 24.15 | 2.43 | 994.33 | 1021.19 | 994.33 | 41957514 |
| 1730757600 | 994.33 | 15.12 | 1.54 | 979.21 | 995.1 | 979.21 | 30971880 |
| 1730494800 | 979.21 | -19.71 | -1.97 | 998.92 | 1001.94 | 977.13 | 33679286 |
| 1730408400 | 998.92 | 6.8 | 0.69 | 992.12 | 1005.6 | 992.12 | 30333101 |
| 1730322000 | 992.12 | 8.04 | 0.82 | 984.08 | 1000.12 | 983.86 | 30572591 |
| 1730235600 | 984.08 | -4.95 | -0.50 | 989.03 | 989.03 | 978.67 | 27372759 |
| 1730149200 | 989.03 | -5.84 | -0.59 | 994.87 | 994.87 | 981.54 | 26501406 |
| 1729890000 | 994.87 | -6.38 | -0.64 | 1001.25 | 1005.19 | 989.86 | 32510862 |
| 1729803600 | 1001.25 | 10.81 | 1.09 | 990.44 | 1003.22 | 990.44 | 29604265 |
| 1729717200 | 990.44 | -0.93 | -0.09 | 991.37 | 995.69 | 986.41 | 26580798 |
| 1729630800 | 991.37 | 7.15 | 0.73 | 984.22 | 994.36 | 983.34 | 21674007 |
| 1729544400 | 984.22 | -6.24 | -0.63 | 990.46 | 997.93 | 980.5 | 21637615 |
| 1729285200 | 990.46 | 7.46 | 0.76 | 983 | 990.68 | 980.04 | 26671929 |
| 1729198800 | 983 | 0.79 | 0.08 | 982.21 | 995.69 | 982.21 | 39800321 |
| 1729112400 | 982.21 | 5.1 | 0.52 | 977.11 | 986.36 | 975.94 | 30917202 |
| 1729026000 | 977.11 | -16.12 | -1.62 | 993.23 | 993.23 | 971.22 | 38659978 |
| 1728939600 | 993.23 | 5.18 | 0.52 | 988.05 | 997.54 | 983.8 | 32214252 |
| 1728680400 | 988.05 | 19.21 | 1.98 | 968.84 | 988.25 | 968.84 | 41951017 |
| 1728594000 | 968.84 | 1.12 | 0.12 | 967.72 | 973.47 | 961.11 | 31993513 |
| 1728507600 | 967.72 | 14.11 | 1.48 | 953.61 | 969.16 | 949.54 | 20241184 |
| 1728421200 | 953.61 | -10.24 | -1.06 | 963.85 | 963.85 | 944.68 | 26167584 |
| 1728334800 | 963.85 | 0.12 | 0.01 | 963.73 | 970.21 | 961.98 | 29783802 |
| 1728075600 | 963.73 | 14.09 | 1.48 | 949.64 | 964.52 | 949.64 | 32702081 |
| 1727989200 | 949.64 | 13.54 | 1.45 | 936.1 | 952.11 | 932.98 | 40550291 |
| 1727902800 | 936.1 | 17.13 | 1.86 | 918.97 | 936.58 | 918.97 | 41816347 |
| 1727816400 | 918.97 | 13.43 | 1.48 | 905.54 | 919.48 | 898.81 | 54215233 |
| 1727730000 | 905.54 | 7.98 | 0.89 | 897.56 | 906.28 | 890.36 | 31953735 |
| 1727470800 | 897.56 | 6.9 | 0.77 | 890.66 | 899.99 | 887.35 | 28301832 |
| 1727384400 | 890.66 | -28.9 | -3.14 | 919.56 | 919.56 | 888.84 | 37141036 |
| 1727298000 | 919.56 | -6.38 | -0.69 | 925.94 | 928.73 | 915.97 | 24483777 |
| 1727211600 | 925.94 | -1.42 | -0.15 | 927.36 | 932.79 | 922.12 | 24404740 |
| 1727125200 | 927.36 | 14.29 | 1.57 | 913.07 | 927.82 | 913.07 | 26702714 |
| 1726866000 | 913.07 | 3.73 | 0.41 | 909.34 | 915.6 | 900.54 | 54902790 |
| 1726779600 | 909.34 | -0.32 | -0.04 | 909.66 | 921.44 | 908.32 | 26239005 |
| 1726693200 | 909.66 | -3.74 | -0.41 | 913.4 | 920.87 | 909.07 | 23811680 |
| 1726606800 | 913.4 | 2.87 | 0.32 | 910.53 | 917.49 | 909.43 | 19827433 |
| 1726520400 | 910.53 | 15.07 | 1.68 | 895.46 | 912.62 | 895.46 | 23730054 |
| 1726261200 | 895.46 | 6.78 | 0.76 | 888.68 | 895.6 | 887.85 | 19736227 |
| 1726174800 | 888.68 | 6.51 | 0.74 | 882.17 | 893.04 | 881.31 | 21684858 |
| 1726088400 | 882.17 | -6.94 | -0.78 | 889.11 | 889.11 | 872.35 | 24357145 |
| 1726002000 | 889.11 | 0.05 | 0.01 | 889.06 | 895.27 | 880.92 | 25037786 |
| 1725915600 | 889.06 | -1.35 | -0.15 | 890.41 | 894.29 | 883.65 | 28324444 |
| 1725656400 | 890.41 | -10.95 | -1.21 | 901.36 | 907.44 | 887.31 | 24822711 |
| 1725570000 | 901.36 | 6 | 0.67 | 895.36 | 904.85 | 895.36 | 22615300 |
| 1725483600 | 895.36 | -12.62 | -1.39 | 907.98 | 910.41 | 890.61 | 31977799 |
| 1725397200 | 907.98 | -1.64 | -0.18 | 909.62 | 910.91 | 892.53 | 28453144 |
| 1725051600 | 909.62 | 9.4 | 1.04 | 900.22 | 910.25 | 895.14 | 45358638 |
| 1724965200 | 900.22 | 11.27 | 1.27 | 888.95 | 901.98 | 886.94 | 22029457 |
| 1724878800 | 888.95 | -5.51 | -0.62 | 894.46 | 896.03 | 885.26 | 20257569 |
| 1724792400 | 894.46 | -1.46 | -0.16 | 895.92 | 898.89 | 891.26 | 22181795 |
| 1724706000 | 895.92 | 4.58 | 0.51 | 891.34 | 902.71 | 891.34 | 21779739 |
| 1724446800 | 891.34 | 9.56 | 1.08 | 881.78 | 892.14 | 881.78 | 22488947 |
| 1724360400 | 881.78 | 2.54 | 0.29 | 879.24 | 886.65 | 879.17 | 17439681 |
