Hot Features
프리미엄
DJ US Pharmaceuticals and Biotechnology (DJUSPN)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1126.07 | -15.69 | -1.37 | 1142.23 | 1143.97 | 1125.09 | 217796969 |
| 1739484000 | 1141.76 | -1.32 | -0.12 | 1146.1199 | 1146.6 | 1134.66 | 218234224 |
| 1739397600 | 1143.08 | 2.38 | 0.21 | 1137.82 | 1144.14 | 1133.51 | 195838975 |
| 1739311200 | 1140.7 | -4.07 | -0.36 | 1140.27 | 1144.4 | 1136.24 | 191798715 |
| 1739224800 | 1144.77 | -9.64 | -0.84 | 1154.77 | 1154.77 | 1140.29 | 218779902 |
| 1738965600 | 1154.41 | -9.46 | -0.81 | 1166.44 | 1168.8699 | 1153.82 | 194778172 |
| 1738879200 | 1163.8699 | -3.09 | -0.26 | 1167.24 | 1173.56 | 1162.9 | 210551919 |
| 1738792800 | 1166.96 | 15.46 | 1.34 | 1152.76 | 1170.27 | 1152.76 | 207066143 |
| 1738706400 | 1151.5 | -3.85 | -0.33 | 1144.58 | 1152.51 | 1138.03 | 270937065 |
| 1738620000 | 1155.35 | 1.2 | 0.10 | 1150.45 | 1160.83 | 1144.67 | 205393554 |
| 1738360800 | 1154.15 | -0.64 | -0.06 | 1154.79 | 1168.88 | 1154.01 | 204582980 |
| 1738274400 | 1154.79 | 16.75 | 1.47 | 1143.88 | 1157.69 | 1143.88 | 167716378 |
| 1738188000 | 1138.04 | -7.94 | -0.69 | 1145.05 | 1146.81 | 1134.09 | 174576831 |
| 1738101600 | 1145.98 | -8.34 | -0.72 | 1156.08 | 1158.25 | 1145.75 | 177391250 |
| 1738015200 | 1154.32 | 26.32 | 2.33 | 1129.44 | 1154.7 | 1129.44 | 209633079 |
| 1737756000 | 1128 | 2.41 | 0.21 | 1123.7 | 1131.35 | 1122.33 | 201356867 |
| 1737669600 | 1125.59 | 12.85 | 1.15 | 1112.89 | 1125.59 | 1105.54 | 195216078 |
| 1737583200 | 1112.74 | -3.16 | -0.28 | 1114.96 | 1115.77 | 1105.81 | 207002609 |
| 1737496800 | 1115.9 | 16.41 | 1.49 | 1104.15 | 1115.9 | 1104.15 | 211281325 |
| 1737151200 | 1099.49 | -15.41 | -1.38 | 1116.88 | 1116.88 | 1099.41 | 190976895 |
| 1737064800 | 1114.9 | 10.31 | 0.93 | 1104.07 | 1116.91 | 1099.38 | 174418936 |
| 1736978400 | 1104.59 | 1.63 | 0.15 | 1105.89 | 1113.72 | 1098.19 | 197739537 |
| 1736892000 | 1102.96 | -22.5 | -2.00 | 1121.92 | 1122.04 | 1094.27 | 203963555 |
| 1736805600 | 1125.46 | 14.38 | 1.29 | 1111.17 | 1127.8 | 1108.34 | 238775454 |
| 1736546400 | 1111.08 | -4.48 | -0.40 | 1112.2 | 1115.44 | 1107.99 | 184434082 |
| 1736373600 | 1115.56 | -2.1 | -0.19 | 1117.23 | 1117.23 | 1104.18 | 171955034 |
| 1736287200 | 1117.66 | 10.07 | 0.91 | 1107.93 | 1127.68 | 1107.93 | 181745935 |
| 1736200800 | 1107.59 | -2.82 | -0.25 | 1109.59 | 1116.89 | 1105.15 | 186860510 |
| 1735941600 | 1110.41 | 7.1 | 0.64 | 1103.94 | 1114 | 1102.6099 | 130480256 |
| 1735855200 | 1103.31 | 2.81 | 0.26 | 1103.34 | 1112.3 | 1099.6199 | 131162380 |
| 1735682400 | 1100.5 | 4.87 | 0.44 | 1096.89 | 1103.41 | 1093.25 | 117182294 |
| 1735596000 | 1095.63 | -14.37 | -1.29 | 1108.02 | 1108.02 | 1093.26 | 122675208 |
| 1735336800 | 1110 | -6.44 | -0.58 | 1112.59 | 1118.67 | 1106.33 | 118242392 |
| 1735250400 | 1116.44 | -0.24 | -0.02 | 1114.21 | 1117.78 | 1111.57 | 102895475 |
| 1735077600 | 1116.68 | 3.79 | 0.34 | 1111.55 | 1116.68 | 1105.82 | 64488728 |
| 1734991200 | 1112.89 | 14.69 | 1.34 | 1097.59 | 1114.16 | 1097.2 | 155703368 |
| 1734732000 | 1098.2 | 11.54 | 1.06 | 1087.25 | 1111.09 | 1087.25 | 587162188 |
| 1734645600 | 1086.66 | -8.49 | -0.78 | 1090.03 | 1096.13 | 1081.5 | 214763445 |
| 1734559200 | 1095.15 | -25.52 | -2.28 | 1118.46 | 1121.3 | 1094.77 | 202099953 |
| 1734472800 | 1120.67 | 7.36 | 0.66 | 1112.91 | 1124.74 | 1112.56 | 233333516 |
| 1734386400 | 1113.31 | -8.14 | -0.73 | 1121.55 | 1128.04 | 1112.07 | 200430073 |
| 1734127200 | 1121.45 | 0.16 | 0.01 | 1120.35 | 1123.73 | 1113.91 | 158250761 |
| 1734040800 | 1121.29 | -7.19 | -0.64 | 1129.56 | 1132.9 | 1120.14 | 165431197 |
| 1733954400 | 1128.48 | -7.32 | -0.64 | 1135.72 | 1135.72 | 1126.32 | 192137909 |
| 1733868000 | 1135.8 | -9.18 | -0.80 | 1144.59 | 1148.16 | 1134.4 | 170773895 |
| 1733781600 | 1144.98 | 1.06 | 0.09 | 1143.72 | 1152.66 | 1138.83 | 173857599 |
| 1733522400 | 1143.92 | 3.91 | 0.34 | 1141.07 | 1149.89 | 1141.07 | 154938031 |
| 1733436000 | 1140.01 | -4.25 | -0.37 | 1142.3599 | 1142.6 | 1137.44 | 183771290 |
| 1733349600 | 1144.26 | -0.9 | -0.08 | 1147.3599 | 1152.04 | 1138.7 | 177778195 |
| 1733263200 | 1145.16 | -2.36 | -0.21 | 1146.2 | 1151.69 | 1145.09 | 186486402 |
| 1733176800 | 1147.52 | 0.21 | 0.02 | 1146.72 | 1149.83 | 1141.64 | 167938636 |
| 1732917600 | 1147.31 | 2.31 | 0.20 | 1145.24 | 1150.45 | 1144.01 | 97271125 |
| 1732744800 | 1145 | 7.72 | 0.68 | 1137.96 | 1149.72 | 1137.52 | 145480904 |
| 1732658400 | 1137.28 | 8.88 | 0.79 | 1131.74 | 1137.9 | 1122.33 | 189377497 |
| 1732572000 | 1128.4 | 9.88 | 0.88 | 1121.26 | 1132.04 | 1121.26 | 294185093 |
| 1732312800 | 1118.52 | 6.26 | 0.56 | 1113.6099 | 1124.21 | 1113.6099 | 204671952 |
| 1732226400 | 1112.26 | 10.82 | 0.98 | 1103.1 | 1113.85 | 1093.26 | 194159435 |
| 1732140000 | 1101.44 | 13.72 | 1.26 | 1088.64 | 1102.31 | 1088.59 | 189547271 |
| 1732053600 | 1087.72 | 0.16 | 0.01 | 1084.3699 | 1088.39 | 1075.71 | 231303692 |
| 1731967200 | 1087.56 | -6.07 | -0.56 | 1093.35 | 1093.35 | 1080.9 | 247366176 |
