Hot Features
프리미엄
DJ US Real Estate (DJUSRE)
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 | 381.5 | 2.57 | 0.68 | 378.77 | 382.73 | 377.95 | 100909157 |
| 1732140000 | 378.93 | -0.57 | -0.15 | 377.61 | 379.45 | 376.1 | 118532850 |
| 1732053600 | 379.5 | 1.9 | 0.50 | 376.7 | 380.42 | 375.12 | 110987764 |
| 1731967200 | 377.6 | 2.79 | 0.74 | 372.84 | 377.7 | 372.6 | 113042704 |
| 1731708000 | 374.81 | 0.56 | 0.15 | 373.16 | 375.37 | 371.57 | 155426743 |
| 1731621600 | 374.25 | -3.63 | -0.96 | 377.24 | 377.24 | 373.86 | 130762086 |
| 1731535200 | 377.88 | 2.36 | 0.63 | 378.24 | 380.55 | 377.15 | 128321858 |
| 1731448800 | 375.52 | -5.01 | -1.32 | 379.46 | 380.85 | 375.41 | 138609162 |
| 1731362400 | 380.53 | -2.3 | -0.60 | 382.58 | 384.69 | 380.27 | 131130790 |
| 1731103200 | 382.83 | 5.83 | 1.55 | 378.6 | 383.96 | 378.21 | 143325097 |
| 1731016800 | 377 | 4.62 | 1.24 | 373.6 | 377.92 | 373.37 | 181125302 |
| 1730930400 | 372.38 | -9.38 | -2.46 | 380.13 | 380.13 | 368.21 | 256594126 |
| 1730844000 | 381.76 | 5.14 | 1.36 | 375.19 | 381.76 | 373.85 | 122452735 |
| 1730757600 | 376.62 | 3.84 | 1.03 | 373.79 | 377.54 | 373.79 | 136073157 |
| 1730494800 | 372.78 | -4.04 | -1.07 | 378.82 | 379.75 | 372.61 | 149205727 |
| 1730408400 | 376.82 | -6.44 | -1.68 | 379.54 | 382.56 | 376.77 | 179432710 |
| 1730322000 | 383.26 | 1.54 | 0.40 | 382.77 | 386.14 | 382.26 | 157034219 |
| 1730235600 | 381.72 | -3.37 | -0.88 | 384.34 | 385.55 | 381.19 | 182078957 |
| 1730149200 | 385.09 | 0.89 | 0.23 | 386.85 | 388.71 | 384.48 | 163541657 |
| 1729890000 | 384.2 | -3.35 | -0.86 | 390.18 | 391.75 | 383.94 | 128043849 |
| 1729803600 | 387.55 | 0.6 | 0.16 | 386.98 | 389.87 | 386.85 | 126908021 |
| 1729717200 | 386.95 | 3.57 | 0.93 | 382.67 | 387.49 | 382.52 | 160310494 |
| 1729630800 | 383.38 | 0.44 | 0.11 | 381.84 | 384.95 | 381.58 | 125323562 |
| 1729544400 | 382.94 | -7.85 | -2.01 | 388.89 | 389.94 | 382.57 | 120891657 |
| 1729285200 | 390.79 | 2.87 | 0.74 | 388.95 | 390.82 | 387.47 | 107978884 |
| 1729198800 | 387.92 | -2.77 | -0.71 | 389.35 | 389.62 | 386.78 | 121250021 |
| 1729112400 | 390.69 | 3.98 | 1.03 | 387.77 | 391.26 | 387.22 | 110735993 |
| 1729026000 | 386.71 | 4.53 | 1.19 | 383.96 | 389.8 | 383.96 | 136861072 |
| 1728939600 | 382.18 | 2.51 | 0.66 | 378.91 | 382.7 | 378.23 | 89095854 |
| 1728680400 | 379.67 | 3.91 | 1.04 | 377.8 | 379.68 | 376.98 | 90475645 |
| 1728594000 | 375.76 | -2.91 | -0.77 | 377.34 | 379.67 | 374.58 | 106596245 |
| 1728507600 | 378.67 | 0 | 0.00 | 377.7 | 378.88 | 376.36 | 109311288 |
| 1728421200 | 378.67 | 0.78 | 0.21 | 379.16 | 379.93 | 377.25 | 110994760 |
| 1728334800 | 377.89 | -3.01 | -0.79 | 378.62 | 378.77 | 376.06 | 113724232 |
| 1728075600 | 380.9 | -2.41 | -0.63 | 381.33 | 381.74 | 377.67 | 122420200 |
| 1727989200 | 383.31 | -3.26 | -0.84 | 385.5 | 386.05 | 382.14 | 108328386 |
| 1727902800 | 386.57 | -1.61 | -0.41 | 384.71 | 387.27 | 384.26 | 124705461 |
| 1727816400 | 388.18 | -2.89 | -0.74 | 392.02 | 392.08 | 386.62 | 137671237 |
| 1727730000 | 391.07 | 2.38 | 0.61 | 387.22 | 391.3 | 386.16 | 157750714 |
| 1727470800 | 388.69 | 0.66 | 0.17 | 390.59 | 391.63 | 388.24 | 132285541 |
| 1727384400 | 388.03 | -3.69 | -0.94 | 392.29 | 392.45 | 386.89 | 146592942 |
| 1727298000 | 391.72 | -2.08 | -0.53 | 394.58 | 395.33 | 390.73 | 149943948 |
| 1727211600 | 393.8 | -0.02 | -0.01 | 392.19 | 395.22 | 391.21 | 139203194 |
| 1727125200 | 393.82 | 3.92 | 1.01 | 392.37 | 394.18 | 391.79 | 138071765 |
| 1726866000 | 389.9 | -1.19 | -0.30 | 389.16 | 390.82 | 388.48 | 380137696 |
| 1726779600 | 391.09 | -0.38 | -0.10 | 394.84 | 394.84 | 389.03 | 235807821 |
| 1726693200 | 391.47 | -0.75 | -0.19 | 392.54 | 396.49 | 390.99 | 243784021 |
| 1726606800 | 392.22 | -3.16 | -0.80 | 395.47 | 396.41 | 391.41 | 201639449 |
| 1726520400 | 395.38 | 1.2 | 0.30 | 395.69 | 396.67 | 393.9 | 214497549 |
| 1726261200 | 394.18 | 3.08 | 0.79 | 392.51 | 394.21 | 392.02 | 231314603 |
| 1726174800 | 391.1 | 1.15 | 0.29 | 390.04 | 391.36 | 387.03 | 215479873 |
| 1726088400 | 389.95 | -0.87 | -0.22 | 387.01 | 390.26 | 382.98 | 177759231 |
| 1726002000 | 390.82 | 6.05 | 1.57 | 386.29 | 390.98 | 385.48 | 174437640 |
| 1725915600 | 384.77 | 3.88 | 1.02 | 380.77 | 385.62 | 380.06 | 180620923 |
| 1725656400 | 380.89 | -0.09 | -0.02 | 381.14 | 381.46 | 377.81 | 182538173 |
| 1725570000 | 380.98 | -1.12 | -0.29 | 384 | 385.09 | 380.26 | 166104250 |
| 1725483600 | 382.1 | 0.85 | 0.22 | 381.46 | 385.56 | 380.1 | 177510364 |
| 1725397200 | 381.25 | 0.35 | 0.09 | 378.52 | 382.76 | 378.51 | 176209262 |
| 1725051600 | 380.9 | 3.63 | 0.96 | 378.69 | 381.06 | 376.34 | 201669161 |
| 1724965200 | 377.27 | -1.29 | -0.34 | 378.34 | 378.51 | 375.67 | 150323921 |
| 1724878800 | 378.56 | -1.26 | -0.33 | 379.68 | 380.88 | 376.58 | 153313369 |
| 1724792400 | 379.82 | 0.75 | 0.20 | 376.74 | 380.19 | 376.5 | 153878325 |
| 1724706000 | 379.07 | -0.22 | -0.06 | 381.29 | 381.76 | 378.63 | 176071651 |
| 1724446800 | 379.29 | 7.45 | 2.00 | 373.48 | 379.83 | 372.88 | 202767733 |
| 1724360400 | 371.84 | 1.48 | 0.40 | 370.68 | 371.89 | 369.54 | 150757588 |
