Hot Features
프리미엄
DJ US Tobacco (DJUSTB)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 897.19 | -2.36 | -0.26 | 892.07 | 897.8 | 883.82 | 19750225 |
| 1738188000 | 899.55 | 3.34 | 0.37 | 897.97 | 907.29 | 897.97 | 12253545 |
| 1738101600 | 896.21 | -11.53 | -1.27 | 902.08 | 911.17 | 891.01 | 15614012 |
| 1738015200 | 907.74 | 22.5 | 2.54 | 887.18 | 913.52 | 887.18 | 17098716 |
| 1737756000 | 885.24 | 13.3 | 1.53 | 872.9 | 885.86 | 872.9 | 11644772 |
| 1737669600 | 871.94 | 14.32 | 1.67 | 857.76 | 872.1 | 857.76 | 11295532 |
| 1737583200 | 857.62 | -7.89 | -0.91 | 862.67 | 863.91 | 854.25 | 11540535 |
| 1737496800 | 865.51 | 8.64 | 1.01 | 856.87 | 868.93 | 856.87 | 14143253 |
| 1737151200 | 856.87 | 12.28 | 1.45 | 844.59 | 860.19 | 841.55 | 11677783 |
| 1737064800 | 844.59 | 6.84 | 0.82 | 838.17 | 848.38 | 836.88 | 13735963 |
| 1736978400 | 837.75 | -1.49 | -0.18 | 839.24 | 843.37 | 830.44 | 11567748 |
| 1736892000 | 839.24 | 7.1 | 0.85 | 833.88 | 840.01 | 830.78 | 10304628 |
| 1736805600 | 832.14 | 1.82 | 0.22 | 830.6 | 833.91 | 824.94 | 10549374 |
| 1736546400 | 830.32 | -25.91 | -3.03 | 847.07 | 851.07 | 828.26 | 16973624 |
| 1736373600 | 856.23 | 2.37 | 0.28 | 851.79 | 856.41 | 844.7 | 10008924 |
| 1736287200 | 853.86 | -1.38 | -0.16 | 855.19 | 860.86 | 851.35 | 9656718 |
| 1736200800 | 855.24 | -10.41 | -1.20 | 866.18 | 870.14 | 853.28 | 10407820 |
| 1735941600 | 865.65 | 7.73 | 0.90 | 859.41 | 866.44 | 858.74 | 8909064 |
| 1735855200 | 857.92 | 4.76 | 0.56 | 853.88 | 865.19 | 853.22 | 8791897 |
| 1735682400 | 853.16 | 2.74 | 0.32 | 852.49 | 855.79 | 848.92 | 9069483 |
| 1735596000 | 850.42 | -8.5 | -0.99 | 857.1 | 857.1 | 845.03 | 8689708 |
| 1735336800 | 858.92 | -2.41 | -0.28 | 861.04 | 863.81 | 855.21 | 10094951 |
| 1735250400 | 861.33 | -10.33 | -1.19 | 864.78 | 865.08 | 856.24 | 7424190 |
| 1735077600 | 871.66 | -4.77 | -0.54 | 875.14 | 877.61 | 869.98 | 7830342 |
| 1734991200 | 876.43 | -3.48 | -0.40 | 877.5 | 878.49 | 864.95 | 10722977 |
| 1734732000 | 879.91 | 14.32 | 1.65 | 865.59 | 882.13 | 865.59 | 33505224 |
| 1734645600 | 865.59 | -12.79 | -1.46 | 876.89 | 881 | 865.11 | 16279626 |
| 1734559200 | 878.38 | -11.79 | -1.32 | 886.14 | 888.53 | 877.98 | 14044767 |
| 1734472800 | 890.17 | -2.52 | -0.28 | 892.69 | 894.48 | 887.18 | 13391385 |
| 1734386400 | 892.69 | -4.43 | -0.49 | 899.28 | 902.31 | 892.21 | 11990377 |
| 1734127200 | 897.12 | -2.19 | -0.24 | 897.8 | 903.81 | 892.73 | 9744842 |
| 1734040800 | 899.31 | 2.45 | 0.27 | 902.69 | 904.28 | 894.02 | 10678910 |
| 1733954400 | 896.86 | -14.59 | -1.60 | 915 | 917.59 | 894.33 | 19370644 |
| 1733868000 | 911.45 | -0.65 | -0.07 | 908.93 | 916.48 | 906.08 | 12057741 |
| 1733781600 | 912.1 | -16.57 | -1.78 | 928.9 | 930.5 | 905.57 | 13377484 |
| 1733522400 | 928.67 | -7.11 | -0.76 | 931.46 | 939.17 | 926.77 | 9905626 |
| 1733436000 | 935.78 | 12.08 | 1.31 | 928.34 | 940.42 | 928.34 | 9542654 |
| 1733349600 | 923.7 | 1.42 | 0.15 | 924.67 | 927.06 | 917.97 | 9383181 |
| 1733263200 | 922.28 | -7.86 | -0.85 | 933.67 | 935.2 | 920.28 | 11037946 |
| 1733176800 | 930.14 | -12.74 | -1.35 | 940.32 | 940.33 | 927.79 | 9731553 |
| 1732917600 | 942.88 | 6.42 | 0.69 | 935.74 | 943.56 | 933.53 | 6733992 |
| 1732744800 | 936.46 | -1.89 | -0.20 | 938.35 | 945.81 | 935.89 | 9006539 |
| 1732658400 | 938.35 | 11.96 | 1.29 | 926.53 | 940.99 | 926.09 | 10019849 |
| 1732572000 | 926.39 | 3.56 | 0.39 | 927.33 | 928.61 | 917.16 | 17788062 |
| 1732312800 | 922.83 | -2.17 | -0.23 | 927.06 | 928.9 | 920.29 | 9699892 |
| 1732226400 | 925 | 4.2 | 0.46 | 921.38 | 931.53 | 920.16 | 8885570 |
| 1732140000 | 920.8 | 4.72 | 0.52 | 916.89 | 924.04 | 911.01 | 9492231 |
| 1732053600 | 916.08 | -13 | -1.40 | 926.68 | 926.77 | 913.58 | 12064206 |
| 1731967200 | 929.08 | 17.19 | 1.89 | 917.56 | 929.68 | 914.03 | 13613259 |
| 1731708000 | 911.89 | 4.71 | 0.52 | 908.09 | 919.98 | 908.09 | 17259016 |
| 1731621600 | 907.18 | 14.95 | 1.68 | 886.69 | 908.64 | 882.21 | 13466917 |
| 1731535200 | 892.23 | 9.16 | 1.04 | 887.47 | 894.15 | 886.43 | 11839233 |
| 1731448800 | 883.07 | -0.81 | -0.09 | 888.06 | 888.68 | 879.21 | 11139468 |
| 1731362400 | 883.88 | -6.83 | -0.77 | 890.71 | 897.86 | 882.93 | 10214759 |
| 1731103200 | 890.71 | 14.5 | 1.65 | 878.52 | 894.31 | 875.09 | 11598751 |
| 1731016800 | 876.21 | -11.3 | -1.27 | 893.37 | 895.83 | 875.55 | 16791877 |
| 1730930400 | 887.51 | -32.5 | -3.53 | 922.98 | 924.87 | 886.67 | 19031981 |
| 1730844000 | 920.01 | 10.56 | 1.16 | 910.94 | 920.71 | 908.35 | 9060225 |
| 1730757600 | 909.45 | -1.48 | -0.16 | 912.99 | 915.89 | 906.04 | 11532101 |
| 1730494800 | 910.93 | -12.95 | -1.40 | 923.73 | 926.2 | 909.12 | 16460728 |
| 1730408400 | 923.88 | 23.69 | 2.63 | 901.12 | 929.06 | 901.12 | 30829352 |
