Hot Features
프리미엄
DJ US Consumer Finance (DJUSSF)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 764.04 | 5.55 | 0.73 | 752.61 | 764.73 | 749.8 | 70738126 |
| 1738360800 | 758.49 | -7.49 | -0.98 | 772.13 | 773.04 | 758.24 | 79379033 |
| 1738274400 | 765.98 | 16.08 | 2.14 | 757.78 | 773.1 | 757.78 | 67042315 |
| 1738188000 | 749.9 | 2.01 | 0.27 | 747.51 | 753.18 | 747.51 | 65336717 |
| 1738101600 | 747.89 | -0.61 | -0.08 | 746.91 | 752.53 | 741.66 | 81824854 |
| 1738015200 | 748.5 | 7.01 | 0.95 | 739.03 | 748.94 | 734.49 | 135366093 |
| 1737756000 | 741.49 | -0.02 | -0.00 | 740.5 | 742.73 | 739.12 | 88179181 |
| 1737669600 | 741.51 | 9.99 | 1.37 | 733.42 | 742.13 | 733 | 74563751 |
| 1737583200 | 731.52 | 3.9 | 0.54 | 729.37 | 733.47 | 727.47 | 88902650 |
| 1737496800 | 727.62 | 8.81 | 1.23 | 722.59 | 729.16 | 722.59 | 98627292 |
| 1737151200 | 718.81 | 4.22 | 0.59 | 716 | 721.48 | 713.52 | 65717978 |
| 1737064800 | 714.59 | 0.67 | 0.09 | 714.28 | 718.38 | 712.29 | 67144652 |
| 1736978400 | 713.92 | 19.54 | 2.81 | 705.54 | 715.68 | 704.74 | 65751577 |
| 1736892000 | 694.38 | 7.08 | 1.03 | 691.77 | 695.49 | 688.7 | 54701363 |
| 1736805600 | 687.3 | 2.8 | 0.41 | 679.37 | 687.55 | 679.1 | 60202145 |
| 1736546400 | 684.5 | -15.31 | -2.19 | 695.55 | 695.9 | 682.83 | 60297010 |
| 1736373600 | 699.81 | 2.15 | 0.31 | 695.95 | 701.2 | 695.95 | 50335379 |
| 1736287200 | 697.66 | -2.48 | -0.35 | 702.28 | 704.16 | 696.03 | 61409796 |
| 1736200800 | 700.14 | -4.59 | -0.65 | 706.46 | 706.96 | 698.85 | 58323922 |
| 1735941600 | 704.73 | 2.91 | 0.41 | 703.54 | 705.31 | 697.11 | 57677245 |
| 1735855200 | 701.82 | -3.43 | -0.49 | 708.72 | 712.12 | 696.03 | 96238439 |
| 1735682400 | 705.25 | 1.07 | 0.15 | 706.08 | 709 | 703.91 | 41347569 |
| 1735596000 | 704.18 | -8.3 | -1.16 | 704.22 | 708.3 | 698.56 | 45709500 |
| 1735336800 | 712.48 | -6.07 | -0.84 | 714.51 | 719.69 | 709.95 | 43939982 |
| 1735250400 | 718.55 | 1.14 | 0.16 | 714.77 | 719.74 | 714.05 | 47330450 |
| 1735077600 | 717.41 | 8.88 | 1.25 | 708.96 | 717.78 | 708.42 | 24421921 |
| 1734991200 | 708.53 | 0.64 | 0.09 | 704.34 | 709.62 | 699.43 | 55499610 |
| 1734732000 | 707.89 | 8.01 | 1.14 | 697.04 | 713.92 | 695.24 | 126109059 |
| 1734645600 | 699.88 | 8.15 | 1.18 | 698.45 | 706.88 | 697.28 | 77238217 |
| 1734559200 | 691.73 | -21.07 | -2.96 | 714.12 | 719.08 | 691.5 | 109639140 |
| 1734472800 | 712.8 | -0.11 | -0.02 | 711.43 | 713.72 | 708.09 | 84550030 |
| 1734386400 | 712.91 | 2.79 | 0.39 | 712 | 714.88 | 710.66 | 77623018 |
| 1734127200 | 710.12 | -0.46 | -0.06 | 714.03 | 715.33 | 709.84 | 59484729 |
| 1734040800 | 710.58 | -1.82 | -0.26 | 714.06 | 715.04 | 710.4 | 66628487 |
| 1733954400 | 712.4 | 5.35 | 0.76 | 708.46 | 712.97 | 704.63 | 72601409 |
| 1733868000 | 707.05 | 7.37 | 1.05 | 699.54 | 708.84 | 697.17 | 71143045 |
| 1733781600 | 699.68 | -8.57 | -1.21 | 708.97 | 711.08 | 698.8 | 84857807 |
| 1733522400 | 708.25 | 5.73 | 0.82 | 702.61 | 710.47 | 702.61 | 78450311 |
| 1733436000 | 702.52 | -0.15 | -0.02 | 704.13 | 706.58 | 702.34 | 71948781 |
| 1733349600 | 702.67 | -5.3 | -0.75 | 706.74 | 706.95 | 700 | 59328131 |
| 1733263200 | 707.97 | -5.97 | -0.84 | 716.73 | 717.29 | 707.86 | 64381575 |
| 1733176800 | 713.94 | -1.94 | -0.27 | 716.85 | 719.62 | 709.03 | 75447410 |
| 1732917600 | 715.88 | 1.21 | 0.17 | 716.55 | 719.29 | 713.82 | 44992706 |
| 1732744800 | 714.67 | 4.28 | 0.60 | 710.25 | 716.34 | 709.04 | 63212769 |
| 1732658400 | 710.39 | -0.49 | -0.07 | 711.83 | 713 | 707.9 | 63434401 |
| 1732572000 | 710.88 | 8.81 | 1.25 | 706.27 | 711.4 | 705.22 | 92835880 |
| 1732312800 | 702.07 | 7.6 | 1.09 | 694.03 | 702.64 | 694.03 | 80016791 |
| 1732226400 | 694.47 | 6.41 | 0.93 | 689.52 | 697.99 | 687.94 | 85639087 |
| 1732140000 | 688.06 | -6.1 | -0.88 | 694.55 | 696.37 | 685.3 | 67000101 |
| 1732053600 | 694.16 | -1.64 | -0.24 | 690.6 | 695.68 | 688.97 | 61207671 |
| 1731967200 | 695.8 | 0.74 | 0.11 | 693.63 | 697.85 | 691.85 | 68078403 |
| 1731708000 | 695.06 | 2.45 | 0.35 | 691.85 | 697.18 | 691.79 | 73592829 |
| 1731621600 | 692.61 | -2.4 | -0.35 | 694.93 | 697.44 | 690.95 | 69636057 |
| 1731535200 | 695.01 | -4.63 | -0.66 | 699.92 | 700.32 | 693.45 | 78437752 |
| 1731448800 | 699.64 | -4.44 | -0.63 | 701.54 | 703.3 | 697.43 | 84991414 |
| 1731362400 | 704.08 | 9.73 | 1.40 | 701.57 | 707.94 | 701.39 | 131353721 |
| 1731103200 | 694.35 | 5.64 | 0.82 | 691.49 | 699.77 | 689.14 | 111616796 |
| 1731016800 | 688.71 | -8.38 | -1.20 | 697.2 | 697.2 | 687.29 | 87840773 |
| 1730930400 | 697.09 | 38.19 | 5.80 | 689.35 | 697.48 | 687.95 | 126032958 |
| 1730844000 | 658.9 | 5.35 | 0.82 | 653.87 | 660.41999 | 653.69 | 72038673 |
| 1730757600 | 653.54999 | -1.85 | -0.28 | 656.36 | 657.15 | 651.29999 | 61577567 |
