Hot Features
프리미엄
DJ US Semiconductors (DJUSSC)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 19497.05 | 245.66 | 1.28 | 19319.61 | 19625.28 | 19310.15 | 487122794 |
| 1732917600 | 19251.39 | 345.33 | 1.83 | 19071.08 | 19400.42 | 19019.54 | 272581138 |
| 1732744800 | 18906.06 | -272.23 | -1.42 | 18977.22 | 18977.22 | 18514.97 | 411236925 |
| 1732658400 | 19178.29 | -22.56 | -0.12 | 19378.79 | 19514.52 | 19017.55 | 405460455 |
| 1732572000 | 19200.85 | -378.6 | -1.93 | 19674.75 | 19674.75 | 19172.91 | 614697293 |
| 1732312800 | 19579.45 | -364.19 | -1.83 | 19847.8 | 19986.66 | 19483.8 | 381330305 |
| 1732226400 | 19943.64 | 171.13 | 0.87 | 20152.46 | 20443.66 | 19302.72 | 622412439 |
| 1732140000 | 19772.51 | -176.38 | -0.88 | 19930.3 | 19945.07 | 19438.48 | 448215791 |
| 1732053600 | 19948.89 | 528.49 | 2.72 | 19458.62 | 19958.35 | 19440.71 | 410171925 |
| 1731967200 | 19420.4 | -35.1 | -0.18 | 19266.05 | 19539.97 | 19044.56 | 440171724 |
| 1731708000 | 19455.5 | -678.24 | -3.37 | 19830.69 | 19838.21 | 19286.04 | 497227480 |
| 1731621600 | 20133.74 | 7.71 | 0.04 | 20307.22 | 20384.95 | 20040.4 | 388809735 |
| 1731535200 | 20126.03 | -337.36 | -1.65 | 20442.53 | 20487.46 | 20094.32 | 398779453 |
| 1731448800 | 20463.39 | 111.68 | 0.55 | 20421.19 | 20625.91 | 20212.13 | 413076807 |
| 1731362400 | 20351.71 | -403.99 | -1.95 | 20776.5 | 20776.5 | 20172.45 | 394602998 |
| 1731103200 | 20755.7 | -151.03 | -0.72 | 20857.01 | 20977.57 | 20602.38 | 387361934 |
| 1731016800 | 20906.73 | 446.46 | 2.18 | 20648.59 | 20911.74 | 20632.17 | 470947075 |
| 1730930400 | 20460.27 | 736.49 | 3.73 | 20187.62 | 20540.69 | 20033.17 | 568231306 |
| 1730844000 | 19723.78 | 450.19 | 2.34 | 19417.43 | 19734.46 | 19406.56 | 363589257 |
| 1730757600 | 19273.59 | 14.36 | 0.07 | 19400.06 | 19641.54 | 19228.45 | 396310434 |
| 1730494800 | 19259.23 | 265.19 | 1.40 | 19176.23 | 19485.31 | 19147.63 | 524701817 |
| 1730408400 | 18994.04 | -844.5 | -4.26 | 19604.92 | 19604.92 | 18892.22 | 560013745 |
| 1730322000 | 19838.54 | -442.37 | -2.18 | 19928.82 | 20009.46 | 19656.03 | 439461549 |
| 1730235600 | 20280.91 | 321.03 | 1.61 | 19956.5 | 20388.57 | 19820.19 | 407490114 |
| 1730149200 | 19959.88 | -74.82 | -0.37 | 20159.13 | 20159.13 | 19928.42 | 343939716 |
| 1729890000 | 20034.7 | 179.21 | 0.90 | 20011.21 | 20374.53 | 19994.31 | 407376760 |
| 1729803600 | 19855.49 | 101.53 | 0.51 | 19934.47 | 19947.8 | 19669.44 | 359166431 |
| 1729717200 | 19753.96 | -455.16 | -2.25 | 20051.87 | 20075.63 | 19502.3 | 498459373 |
| 1729630800 | 20209.12 | -45.94 | -0.23 | 20125.01 | 20278.95 | 20024.84 | 411100244 |
| 1729544400 | 20255.06 | 436.89 | 2.20 | 19788.14 | 20255.06 | 19788.14 | 425439832 |
| 1729285200 | 19818.17 | 75.75 | 0.38 | 19941.29 | 19941.29 | 19730.44 | 338341158 |
| 1729198800 | 19742.42 | 163.78 | 0.84 | 20087.91 | 20200.53 | 19742.41 | 522572543 |
| 1729112400 | 19578.64 | 329.36 | 1.71 | 19537.22 | 19675.42 | 19218.12 | 483952498 |
| 1729026000 | 19249.28 | -971.04 | -4.80 | 20172.09 | 20241.88 | 19061.93 | 690266781 |
| 1728939600 | 20220.32 | 397.02 | 2.00 | 20038.7 | 20353.43 | 20017.3 | 396199845 |
| 1728680400 | 19823.3 | 6.43 | 0.03 | 19663.16 | 19888.14 | 19621.89 | 347212095 |
| 1728594000 | 19816.87 | 105.94 | 0.54 | 19530.29 | 19889.22 | 19451.08 | 457801036 |
| 1728507600 | 19710.93 | 120.57 | 0.62 | 19664.22 | 19732.82 | 19375.48 | 425556613 |
| 1728421200 | 19590.36 | 544.83 | 2.86 | 19258.96 | 19663.63 | 19163.12 | 475503493 |
| 1728334800 | 19045.53 | 172.05 | 0.91 | 18814.61 | 19356.26 | 18814.61 | 526480802 |
| 1728075600 | 18873.48 | 328.63 | 1.77 | 18918.7 | 18921.92 | 18509.71 | 439257245 |
| 1727989200 | 18544.85 | 349.07 | 1.92 | 18286.98 | 18781.32 | 18266.37 | 444699234 |
| 1727902800 | 18195.78 | 268.6 | 1.50 | 17882.27 | 18329.87 | 17761.57 | 388754351 |
| 1727816400 | 17927.18 | -605.16 | -3.27 | 18556.88 | 18605.05 | 17772.87 | 542981392 |
| 1727730000 | 18532.34 | -57.89 | -0.31 | 18247.36 | 18554.06 | 18232.43 | 436768211 |
| 1727470800 | 18590.23 | -382.16 | -2.01 | 18990.97 | 18990.97 | 18396.53 | 498528529 |
| 1727384400 | 18972.39 | 328.82 | 1.76 | 19263.48 | 19301.89 | 18615.56 | 641203644 |
| 1727298000 | 18643.57 | 269.38 | 1.47 | 18434.34 | 18796.05 | 18409.5 | 536433515 |
| 1727211600 | 18374.19 | 453.84 | 2.53 | 17994.28 | 18473.96 | 17818.25 | 576743385 |
| 1727125200 | 17920.35 | 71.93 | 0.40 | 17943.08 | 17978.13 | 17734.22 | 517677410 |
| 1726866000 | 17848.42 | -191.8 | -1.06 | 17903.25 | 18048.41 | 17647.98 | 1012855161 |
| 1726779600 | 18040.22 | 690.11 | 3.98 | 17982.62 | 18282.13 | 17911.68 | 593782497 |
| 1726693200 | 17350.11 | -259.82 | -1.48 | 17680.45 | 17946.11 | 17338.09 | 568799216 |
| 1726606800 | 17609.93 | -82.67 | -0.47 | 17907.56 | 17964.82 | 17470.37 | 559490453 |
| 1726520400 | 17692.6 | -291.8 | -1.62 | 17669.73 | 17833.42 | 17405.87 | 523805649 |
| 1726261200 | 17984.4 | 158.28 | 0.89 | 17893.35 | 18038.44 | 17758.71 | 425508769 |
| 1726174800 | 17826.12 | 190.52 | 1.08 | 17575.77 | 18025.42 | 17391.44 | 591246052 |
| 1726088400 | 17635.6 | 1 | 6.55 | 16704.869 | 17672.11 | 16375.46 | 714540259 |
| 1726002000 | 16552.029 | 278.49 | 1.71 | 16394.96 | 16563.55 | 16097.91 | 483606281 |
| 1725915600 | 16273.54 | 445.45 | 2.81 | 16115.08 | 16280.01 | 15904.97 | 509262559 |
| 1725656400 | 15828.09 | -773.08 | -4.66 | 16506.41 | 16507.369 | 15672.93 | 735473363 |
| 1725570000 | 16601.169 | 11.22 | 0.07 | 16351.53 | 16930.49 | 16351.53 | 494895431 |
| 1725483600 | 16589.95 | -86.63 | -0.52 | 16368.76 | 16995.35 | 16294.46 | 606320818 |
| 1725397200 | 16676.58 | -1 | -8.44 | 17786.29 | 17791.58 | 16574.56 | 814908705 |
