Hot Features
프리미엄
DJ US Software and Computer Services (DJUSSV)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 7325.37 | -9.79 | -0.13 | 7299.19 | 7333.7 | 7276.8 | 403465573 |
| 1739484000 | 7335.16 | 72.88 | 1.00 | 7269.42 | 7338.31 | 7246.09 | 408478164 |
| 1739397600 | 7262.28 | -19.04 | -0.26 | 7204.79 | 7277.35 | 7182.56 | 352971487 |
| 1739311200 | 7281.32 | -30.31 | -0.41 | 7266.04 | 7304.19 | 7237.39 | 362610671 |
| 1739224800 | 7311.63 | 64.3 | 0.89 | 7309.17 | 7341.81 | 7279.24 | 384714422 |
| 1738965600 | 7247.33 | -86.58 | -1.18 | 7352.22 | 7393.52 | 7241.38 | 510439531 |
| 1738879200 | 7333.91 | 20.01 | 0.27 | 7300.24 | 7362.84 | 7288.23 | 430211868 |
| 1738792800 | 7313.9 | -95.13 | -1.28 | 7285.26 | 7328.32 | 7249.59 | 509179274 |
| 1738706400 | 7409.03 | 104.43 | 1.43 | 7371.47 | 7419.58 | 7350.25 | 545179658 |
| 1738620000 | 7304.6 | -33.35 | -0.45 | 7223.26 | 7357.9 | 7212.13 | 430297324 |
| 1738360800 | 7337.95 | 28 | 0.38 | 7364.86 | 7417.48 | 7326.97 | 399130462 |
| 1738274400 | 7309.95 | -74.68 | -1.01 | 7318.47 | 7395.87 | 7246.3 | 400080291 |
| 1738188000 | 7384.63 | -55.23 | -0.74 | 7430.19 | 7431.59 | 7340.22 | 328390761 |
| 1738101600 | 7439.86 | 190.23 | 2.62 | 7271.18 | 7458.43 | 7241.89 | 435610840 |
| 1738015200 | 7249.63 | -123.93 | -1.68 | 7115.99 | 7311.58 | 7115.99 | 481984653 |
| 1737756000 | 7373.56 | 13.05 | 0.18 | 7366.05 | 7407.27 | 7345.73 | 350357434 |
| 1737669600 | 7360.51 | 31.64 | 0.43 | 7302.23 | 7360.51 | 7285.68 | 317125744 |
| 1737583200 | 7328.87 | 152.52 | 2.13 | 7280.78 | 7357.59 | 7256.87 | 376200386 |
| 1737496800 | 7176.35 | 60.28 | 0.85 | 7179.14 | 7213.26 | 7124.27 | 393786530 |
| 1737151200 | 7116.07 | 70.08 | 0.99 | 7179.31 | 7179.31 | 7076.53 | 386211793 |
| 1737064800 | 7045.99 | -29.56 | -0.42 | 7081.14 | 7109.84 | 7039 | 320059446 |
| 1736978400 | 7075.55 | 174.1 | 2.52 | 7015.82 | 7105.85 | 6996.15 | 341048344 |
| 1736892000 | 6901.45 | -14.95 | -0.22 | 6937.31 | 6957.98 | 6842.52 | 322669318 |
| 1736805600 | 6916.4 | -45.93 | -0.66 | 6890.91 | 6920.11 | 6840.52 | 321973553 |
| 1736546400 | 6962.33 | -85.13 | -1.21 | 7021.2 | 7048.34 | 6894.94 | 403481360 |
| 1736373600 | 7047.46 | -5.72 | -0.08 | 7028.27 | 7077.77 | 6994.96 | 353237940 |
| 1736287200 | 7053.18 | -111.98 | -1.56 | 7176.41 | 7194.48 | 7020.6 | 375707991 |
| 1736200800 | 7165.16 | 105.09 | 1.49 | 7129.07 | 7203.12 | 7115.6 | 403371103 |
| 1735941600 | 7060.07 | 88.35 | 1.27 | 7020.5 | 7072.65 | 6985.07 | 314652576 |
| 1735855200 | 6971.72 | 5.38 | 0.08 | 7023.85 | 7068.64 | 6902.6 | 327108350 |
| 1735682400 | 6966.34 | -60.28 | -0.86 | 7042.96 | 7049.05 | 6951.51 | 252312883 |
| 1735596000 | 7026.62 | -85.56 | -1.20 | 7012.68 | 7071.63 | 6965.29 | 273487281 |
| 1735336800 | 7112.18 | -105.23 | -1.46 | 7175.37 | 7178.55 | 7036.7 | 269535446 |
| 1735250400 | 7217.41 | -23.29 | -0.32 | 7218.27 | 7242.5 | 7181.95 | 212763779 |
| 1735077600 | 7240.7 | 72.37 | 1.01 | 7178.5 | 7240.7 | 7166.09 | 175605026 |
| 1734991200 | 7168.33 | 27.41 | 0.38 | 7148.93 | 7177.86 | 7085.91 | 342959402 |
| 1734732000 | 7140.92 | 49.87 | 0.70 | 7007.87 | 7228.6 | 6999.82 | 928286974 |
| 1734645600 | 7091.05 | 1.71 | 0.02 | 7192.49 | 7213.66 | 7089.2 | 442833564 |
| 1734559200 | 7089.34 | -281.97 | -3.83 | 7352.82 | 7370.68 | 7078.47 | 505005692 |
| 1734472800 | 7371.31 | -24.7 | -0.33 | 7388.48 | 7424.67 | 7359.18 | 402396772 |
| 1734386400 | 7396.01 | 102.96 | 1.41 | 7329.14 | 7419.29 | 7313.61 | 477819289 |
| 1734127200 | 7293.05 | -70.54 | -0.96 | 7343.96 | 7377.18 | 7274.43 | 354017985 |
| 1734040800 | 7363.59 | -51.33 | -0.69 | 7385.81 | 7437.06 | 7362.41 | 374979784 |
| 1733954400 | 7414.92 | 169.59 | 2.34 | 7280.21 | 7425.5 | 7275.93 | 466505487 |
| 1733868000 | 7245.33 | 29.23 | 0.41 | 7242.89 | 7320.91 | 7213.06 | 496223243 |
| 1733781600 | 7216.1 | -48.57 | -0.67 | 7269.45 | 7288.34 | 7197.29 | 541582238 |
| 1733522400 | 7264.67 | 79.53 | 1.11 | 7199.7 | 7289.47 | 7199.7 | 483672186 |
| 1733436000 | 7185.14 | -22.02 | -0.31 | 7220.37 | 7222.8 | 7174.43 | 449759841 |
| 1733349600 | 7207.16 | 152.32 | 2.16 | 7116.05 | 7213.85 | 7116.05 | 479312354 |
| 1733263200 | 7054.84 | 54.57 | 0.78 | 6978.55 | 7056.67 | 6967.75 | 390401633 |
| 1733176800 | 7000.27 | 90.04 | 1.30 | 6907.27 | 7017.28 | 6906.2 | 335269921 |
| 1732917600 | 6910.23 | 20.08 | 0.29 | 6870.06 | 6925.69 | 6858.5 | 194847810 |
| 1732744800 | 6890.15 | -77.3 | -1.11 | 6939.47 | 6939.47 | 6862.21 | 328251121 |
| 1732658400 | 6967.45 | 84.82 | 1.23 | 6892.19 | 6976.82 | 6890.72 | 357920331 |
| 1732572000 | 6882.63 | 37.91 | 0.55 | 6896.37 | 6944.32 | 6836.95 | 531716994 |
| 1732312800 | 6844.72 | 19.96 | 0.29 | 6802.2 | 6848.99 | 6790.27 | 474281515 |
| 1732226400 | 6824.76 | -31.9 | -0.47 | 6901.89 | 6904.12 | 6747.91 | 577780771 |
| 1732140000 | 6856.66 | -1.92 | -0.03 | 6861.55 | 6868.57 | 6765.07 | 374352695 |
| 1732053600 | 6858.58 | 68.66 | 1.01 | 6733.87 | 6865.34 | 6728.72 | 365894332 |
| 1731967200 | 6789.92 | 27 | 0.40 | 6775.24 | 6811.67 | 6751.64 | 426506286 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
