Hot Features
프리미엄
DJ US Drug Retailers (DJUSRD)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 981.05 | -7.71 | -0.78 | 991.84 | 1000.35 | 979.77 | 44327026 |
| 1741039200 | 988.76 | -0.6 | -0.06 | 988.98 | 1001.75 | 985.67 | 23988110 |
| 1740780000 | 989.36 | 10.5 | 1.07 | 975.04 | 991.6 | 973.12 | 57747770 |
| 1740693600 | 978.86 | -0.96 | -0.10 | 987.39 | 991.55 | 976.18 | 22206664 |
| 1740607200 | 979.82 | -4.45 | -0.45 | 980.5 | 992.23 | 979.82 | 24072493 |
| 1740520800 | 984.27 | 18.59 | 1.93 | 970.08 | 985.19 | 967.05 | 27415842 |
| 1740434400 | 965.68 | 12.86 | 1.35 | 952.96 | 971.92 | 950.86 | 30022291 |
| 1740175200 | 952.82 | -8.12 | -0.85 | 955.33 | 961.97 | 951.14 | 27398141 |
| 1740088800 | 960.94 | -4.65 | -0.48 | 962.16 | 965.98 | 956 | 24330802 |
| 1740002400 | 965.59 | 7.41 | 0.77 | 955.5 | 969.16 | 952.45 | 25657689 |
| 1739916000 | 958.18 | 9.21 | 0.97 | 942.41 | 961.64 | 935.6 | 48229944 |
| 1739570400 | 948.97 | -6.01 | -0.63 | 954.13 | 961.66 | 948.7 | 15152307 |
| 1739484000 | 954.98 | 3.54 | 0.37 | 951.8 | 956.8 | 942.02 | 17390125 |
| 1739397600 | 951.44 | -9.45 | -0.98 | 960.95 | 969.38 | 950.82 | 21035889 |
| 1739311200 | 960.89 | -1.01 | -0.11 | 959.92 | 963.9 | 952.06 | 25938302 |
| 1739224800 | 961.9 | -4.88 | -0.50 | 966.95 | 969.67 | 958.87 | 14309932 |
| 1738965600 | 966.78 | 5.15 | 0.54 | 961.03 | 970.84 | 959.27 | 17106393 |
| 1738879200 | 961.63 | -16.61 | -1.70 | 973.12 | 973.12 | 959.86 | 17373731 |
| 1738792800 | 978.24 | 12.06 | 1.25 | 980.47 | 995.21 | 965.41 | 23370142 |
| 1738706400 | 966.18 | -5.3 | -0.55 | 959.88 | 976.8 | 959.88 | 28011309 |
| 1738620000 | 971.48 | 0.82 | 0.08 | 966.9 | 979.69 | 962.87 | 35754043 |
| 1738360800 | 970.66 | -32.07 | -3.20 | 985.64 | 987.79 | 962.06 | 99108327 |
| 1738274400 | 1002.73 | 8.46 | 0.85 | 994.03 | 1020.38 | 989.04 | 19518888 |
| 1738188000 | 994.27 | 4.9 | 0.50 | 994.37 | 999.35 | 991.25 | 20796598 |
| 1738101600 | 989.37 | -12 | -1.20 | 1000.95 | 1004.15 | 988.37 | 22106490 |
| 1738015200 | 1001.37 | 14.27 | 1.45 | 994.2 | 1001.47 | 987.75 | 39859620 |
| 1737756000 | 987.1 | 0.88 | 0.09 | 987.63 | 989.05 | 982.4 | 14853885 |
| 1737669600 | 986.22 | 4.63 | 0.47 | 985.01 | 989.07 | 979.35 | 20246290 |
| 1737583200 | 981.59 | 8.7 | 0.89 | 970.55 | 984.56 | 964.25 | 23393998 |
| 1737496800 | 972.89 | 0.97 | 0.10 | 970.23 | 973.7 | 961.74 | 53394234 |
| 1737151200 | 971.92 | -3.26 | -0.33 | 976.71 | 982.96 | 967.54 | 32979549 |
| 1737064800 | 975.18 | 16.75 | 1.75 | 957.72 | 975.21 | 955.73 | 21522407 |
| 1736978400 | 958.43 | -0.53 | -0.06 | 963.68 | 963.95 | 945.54 | 27169669 |
| 1736892000 | 958.96 | 20.22 | 2.15 | 942.43 | 961.05 | 935.96 | 36923972 |
| 1736805600 | 938.74 | -1.05 | -0.11 | 938.42 | 939.42 | 922 | 38471443 |
| 1736546400 | 939.79 | 15.44 | 1.67 | 932.87 | 947.11 | 931.67 | 106093694 |
| 1736373600 | 924.35 | 6.88 | 0.75 | 920.23 | 926.47 | 914.96 | 25480626 |
| 1736287200 | 917.47 | 17.92 | 1.99 | 905.11 | 921.04 | 904.73 | 24623246 |
| 1736200800 | 899.55 | 0.03 | 0.00 | 907.14 | 913.11 | 896.03 | 24012298 |
| 1735941600 | 899.52 | 15.58 | 1.76 | 888.3 | 906.84 | 888.3 | 17532677 |
| 1735855200 | 883.94 | -1.79 | -0.20 | 890.35 | 893.38 | 880.17 | 19614298 |
| 1735682400 | 885.73 | 1.54 | 0.17 | 886.87 | 894.24 | 882.15 | 14590189 |
| 1735596000 | 884.19 | -11.18 | -1.25 | 888.08 | 889.79 | 882.61 | 15849173 |
| 1735336800 | 895.37 | 0.03 | 0.00 | 890.98 | 898.55 | 890.34 | 13705973 |
| 1735250400 | 895.34 | 3.25 | 0.36 | 890.57 | 897.72 | 889.45 | 17023879 |
| 1735077600 | 892.09 | 0.24 | 0.03 | 888.64 | 896.05 | 887.49 | 9522521 |
| 1734991200 | 891.85 | -2.03 | -0.23 | 891.01 | 893.49 | 881.26 | 20759171 |
| 1734732000 | 893.88 | 8.33 | 0.94 | 884.19 | 898.13 | 883 | 40406092 |
| 1734645600 | 885.55 | -1.31 | -0.15 | 881.41 | 890.19 | 878.77 | 22881595 |
| 1734559200 | 886.86 | -3.38 | -0.38 | 890.61 | 897.09 | 886.61 | 28639688 |
| 1734472800 | 890.24 | -8.4 | -0.93 | 895.05 | 897.26 | 879.89 | 34035182 |
| 1734386400 | 898.64 | -11.27 | -1.24 | 909.3 | 914.22 | 895.38 | 29399225 |
| 1734127200 | 909.91 | 7.71 | 0.85 | 905.96 | 912.15 | 895.26 | 40605184 |
| 1734040800 | 902.2 | -0.35 | -0.04 | 904.36 | 911.68 | 900.54 | 23342240 |
| 1733954400 | 902.55 | -24.18 | -2.61 | 924.16 | 924.77 | 896.2 | 48173657 |
| 1733868000 | 926.73 | 2.74 | 0.30 | 923.27 | 940.18 | 909.47 | 106836020 |
| 1733781600 | 923.99 | -6.94 | -0.75 | 933.81 | 934.91 | 914.84 | 24967103 |
| 1733522400 | 930.93 | -1.33 | -0.14 | 935.49 | 939.25 | 927.45 | 18604247 |
| 1733436000 | 932.26 | -17.57 | -1.85 | 947.48 | 948.33 | 931.32 | 28144101 |
