Hot Features
프리미엄
DJ US Broadline Retailers (DJUSRB)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 4294.36 | -48.31 | -1.11 | 4294.15 | 4294.43 | 4232.39 | 138028295 |
| 1732053600 | 4342.67 | 63.65 | 1.49 | 4260.36 | 4358.86 | 4260.36 | 92861594 |
| 1731967200 | 4279.02 | -1.53 | -0.04 | 4302.81 | 4324.74 | 4265.66 | 83633611 |
| 1731708000 | 4280.55 | -141.52 | -3.20 | 4348.8 | 4356.4 | 4249.29 | 141920586 |
| 1731621600 | 4422.07 | -51.88 | -1.16 | 4464.41 | 4490.1 | 4417.84 | 79049002 |
| 1731535200 | 4473.95 | 79.08 | 1.80 | 4400.82 | 4488.76 | 4400.82 | 82509214 |
| 1731448800 | 4394.87 | 34.48 | 0.79 | 4382.46 | 4410.59 | 4353.1899 | 75029582 |
| 1731362400 | 4360.39 | -28.02 | -0.64 | 4392.61 | 4414.38 | 4346.26 | 63696341 |
| 1731103200 | 4388.41 | -1.72 | -0.04 | 4388.13 | 4419.39 | 4376.51 | 73954802 |
| 1731016800 | 4390.13 | 58.9 | 1.36 | 4340.12 | 4418.9799 | 4335.2299 | 91052744 |
| 1730930400 | 4331.2299 | 107.12 | 2.54 | 4249.78 | 4334.5 | 4226.62 | 130741336 |
| 1730844000 | 4224.11 | 65.54 | 1.58 | 4170.81 | 4228.35 | 4169.82 | 65766606 |
| 1730757600 | 4158.57 | -21.43 | -0.51 | 4162.84 | 4180.66 | 4132.62 | 77547112 |
| 1730494800 | 4180 | 170.26 | 4.25 | 4190.27 | 4212.46 | 4162.04 | 136696499 |
| 1730408400 | 4009.74 | -90.88 | -2.22 | 4061.01 | 4065.53 | 3992.83 | 118515506 |
| 1730322000 | 4100.62 | 19.47 | 0.48 | 4136.35 | 4144.66 | 4095.74 | 70267138 |
| 1730235600 | 4081.15 | 22.67 | 0.56 | 4058.04 | 4095.95 | 4037.36 | 64046358 |
| 1730149200 | 4058.48 | 8.21 | 0.20 | 4084.42 | 4085.72 | 4055.98 | 49552302 |
| 1729890000 | 4050.27 | 15.36 | 0.38 | 4061.93 | 4098.76 | 4045.14 | 55171627 |
| 1729803600 | 4034.91 | 19.87 | 0.49 | 4024.31 | 4046.26 | 4004.27 | 51993430 |
| 1729717200 | 4015.04 | -59.76 | -1.47 | 4061.92 | 4066.99 | 3993.33 | 63850832 |
| 1729630800 | 4074.8 | 18.88 | 0.47 | 4045.21 | 4101.05 | 4025.55 | 60861676 |
| 1729544400 | 4055.92 | -9.28 | -0.23 | 4051.14 | 4063.53 | 4022.97 | 54429160 |
| 1729285200 | 4065.2 | 27.05 | 0.67 | 4027.2 | 4087.5 | 4020.87 | 70902004 |
| 1729198800 | 4038.15 | 1.52 | 0.04 | 4059.49 | 4065.64 | 4018.33 | 57247696 |
| 1729112400 | 4036.63 | -19.61 | -0.48 | 4044.51 | 4047.44 | 4015.59 | 53448267 |
| 1729026000 | 4056.24 | 17.57 | 0.44 | 4039.04 | 4066.15 | 4015.48 | 69954107 |
| 1728939600 | 4038.67 | -18.38 | -0.45 | 4072.65 | 4072.65 | 4038.13 | 54250343 |
| 1728680400 | 4057.05 | 32.81 | 0.82 | 4023.58 | 4073.02 | 4022.76 | 56810775 |
| 1728594000 | 4024.24 | 5.36 | 0.13 | 4044.33 | 4051.64 | 4013.47 | 57861345 |
| 1728507600 | 4018.88 | 53.62 | 1.35 | 3968.91 | 4027.67 | 3955.29 | 59075499 |
| 1728421200 | 3965.26 | 44.7 | 1.14 | 3944.14 | 3968.97 | 3928.28 | 59354496 |
| 1728334800 | 3920.56 | -103.1 | -2.56 | 3972.04 | 3981.8 | 3914.12 | 79239457 |
| 1728075600 | 4023.66 | 78.01 | 1.98 | 4003.74 | 4033.88 | 3977.15 | 72181486 |
| 1727989200 | 3945.65 | -42.03 | -1.05 | 3957.68 | 3965.55 | 3929.12 | 59823206 |
| 1727902800 | 3987.68 | -13.09 | -0.33 | 3981.35 | 4015.14 | 3975.98 | 59079189 |
| 1727816400 | 4000.77 | -22.14 | -0.55 | 3996.79 | 4020.59 | 3970.3 | 75790557 |
| 1727730000 | 4022.91 | -16.93 | -0.42 | 4029.33 | 4058.53 | 3995.92 | 83890759 |
| 1727470800 | 4039.84 | -57.17 | -1.40 | 4082.07 | 4082.07 | 4028.14 | 72386118 |
| 1727384400 | 4097.01 | -31.84 | -0.77 | 4153.51 | 4153.51 | 4076.48 | 73053745 |
| 1727298000 | 4128.85 | -13.28 | -0.32 | 4141.14 | 4142.22 | 4122.61 | 59313165 |
| 1727211600 | 4142.13 | -5.3 | -0.13 | 4157.06 | 4163.75 | 4090.07 | 78588707 |
| 1727125200 | 4147.43 | 49.06 | 1.20 | 4096.31 | 4153.87 | 4083.85 | 71862825 |
| 1726866000 | 4098.37 | 33.04 | 0.81 | 4069.05 | 4100.93 | 4033.22 | 246492791 |
| 1726779600 | 4065.33 | 49.18 | 1.22 | 4082.49 | 4084.35 | 4043.65 | 94357191 |
| 1726693200 | 4016.15 | -5.94 | -0.15 | 4020.51 | 4056.06 | 3999.1 | 78749823 |
| 1726606800 | 4022.09 | 8.16 | 0.20 | 4037.19 | 4072.08 | 4009.74 | 77809515 |
| 1726520400 | 4013.93 | -26.16 | -0.65 | 4023.63 | 4038.16 | 3991.15 | 74186445 |
| 1726261200 | 4040.09 | 3.94 | 0.10 | 4036.46 | 4066.82 | 4023.62 | 72716344 |
| 1726174800 | 4036.15 | 55.16 | 1.39 | 3995.57 | 4041.56 | 3970.36 | 79639917 |
| 1726088400 | 3980.99 | 74.87 | 1.92 | 3909.39 | 3986.74 | 3833.52 | 97842667 |
| 1726002000 | 3906.12 | 65.09 | 1.69 | 3870.14 | 3916.46 | 3863.91 | 85504013 |
| 1725915600 | 3841.03 | 74.76 | 1.98 | 3818.64 | 3849.13 | 3803.26 | 84334625 |
| 1725656400 | 3766.27 | -101.43 | -2.62 | 3859.9 | 3877.29 | 3764.5 | 90355359 |
| 1725570000 | 3867.7 | 60.69 | 1.59 | 3835.38 | 3890.86 | 3834.18 | 104045164 |
| 1725483600 | 3807.01 | -38.98 | -1.01 | 3819.34 | 3838.95 | 3789.46 | 111239255 |
| 1725397200 | 3845.99 | -43.93 | -1.13 | 3885.58 | 3887.89 | 3829.82 | 106146843 |
| 1725051600 | 3889.92 | 99.73 | 2.63 | 3808.45 | 3898.7 | 3803.51 | 125217621 |
| 1724965200 | 3790.19 | 0.23 | 0.01 | 3824.81 | 3827.51 | 3772.96 | 114956934 |
| 1724878800 | 3789.96 | -50.61 | -1.32 | 3846.95 | 3849.21 | 3758.72 | 80593195 |
| 1724792400 | 3840.57 | -22.42 | -0.58 | 3844.27 | 3854.37 | 3822.21 | 70508462 |
| 1724706000 | 3862.99 | -9.87 | -0.25 | 3872.77 | 3883.5 | 3842.61 | 56534043 |
| 1724446800 | 3872.86 | 16.48 | 0.43 | 3877.85 | 3900.4 | 3839.13 | 63767714 |
| 1724360400 | 3856.38 | -60.54 | -1.55 | 3934.36 | 3934.36 | 3848.4 | 78555296 |
| 1724274000 | 3916.92 | 39.03 | 1.01 | 3902.29 | 3951.58 | 3894.4 | 97498605 |
