Hot Features
프리미엄
DJ US Telecommunications (DJUSTL)
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 | 183.48 | 1.59 | 0.87 | 182.35 | 183.64 | 182.21 | 50914764 |
| 1739484000 | 181.89 | 3.27 | 1.83 | 178.77 | 182.12 | 178.55 | 57270486 |
| 1739397600 | 178.62 | -0.01 | -0.01 | 178.3 | 179.54 | 177.72 | 60148155 |
| 1739311200 | 178.63 | 2.12 | 1.20 | 176.41 | 178.8 | 175.79 | 54655179 |
| 1739224800 | 176.51 | 2.68 | 1.54 | 175.84 | 176.76 | 175 | 53730461 |
| 1738965600 | 173.83 | -0.02 | -0.01 | 173.85 | 175.43 | 172.88 | 45706644 |
| 1738879200 | 173.85 | 0.5 | 0.29 | 174.05 | 174.05 | 172.81 | 44431510 |
| 1738792800 | 173.35 | 2 | 1.17 | 171.89 | 173.43 | 171.89 | 50820419 |
| 1738706400 | 171.35 | -0.41 | -0.24 | 171.03 | 172.45 | 170.52 | 54367139 |
| 1738620000 | 171.76 | 3.21 | 1.90 | 168.67 | 172.25 | 168.63 | 93974814 |
| 1738360800 | 168.55 | -1.14 | -0.67 | 169.85 | 170.62 | 167.92 | 89853020 |
| 1738274400 | 169.69 | -1.95 | -1.14 | 172.24 | 172.24 | 169.4 | 77951865 |
| 1738188000 | 171.64 | 1.88 | 1.11 | 174.27 | 174.56 | 171.47 | 65139760 |
| 1738101600 | 169.76 | 0.26 | 0.15 | 169.19 | 170.53 | 168.41 | 77929644 |
| 1738015200 | 169.5 | 5.97 | 3.65 | 166.38 | 170.53 | 166.35 | 130768430 |
| 1737756000 | 163.53 | 1.52 | 0.94 | 163.44999 | 164.91 | 162.68 | 85397724 |
| 1737669600 | 162.01 | 0.53 | 0.33 | 162.11 | 162.79 | 161.38999 | 59697675 |
| 1737583200 | 161.47999 | -0.79 | -0.49 | 161.66999 | 162.46 | 160.5 | 66321259 |
| 1737496800 | 162.27 | 1 | 0.62 | 161.22999 | 163.18 | 160.97999 | 63357947 |
| 1737151200 | 161.27 | 1.98 | 1.24 | 159.93 | 161.71 | 159.81 | 64483457 |
| 1737064800 | 159.29 | 0.82 | 0.52 | 158.36 | 159.57 | 158.22 | 54853801 |
| 1736978400 | 158.47 | 0.14 | 0.09 | 158.85 | 159.82 | 158.32 | 78424969 |
| 1736892000 | 158.33 | 1.03 | 0.65 | 157.38 | 158.43 | 156.47999 | 46644455 |
| 1736805600 | 157.3 | 0.54 | 0.34 | 156.8 | 157.66 | 156.22 | 55595521 |
| 1736546400 | 156.76 | -3.82 | -2.38 | 158.16999 | 158.6 | 155.76 | 76633123 |
| 1736373600 | 160.58 | 0.56 | 0.35 | 159.91 | 160.77 | 158.46 | 62957107 |
| 1736287200 | 160.02 | -2.13 | -1.31 | 161.88 | 163.13999 | 159.69999 | 76284771 |
| 1736200800 | 162.15 | -2.4 | -1.46 | 163.47999 | 163.63999 | 161.61 | 71617677 |
| 1735941600 | 164.55 | -0.4 | -0.24 | 165.65 | 166.02 | 164.4 | 46227378 |
| 1735855200 | 164.94999 | 0.3 | 0.18 | 165.08 | 166.76 | 164.76 | 51712925 |
| 1735682400 | 164.65 | 1.04 | 0.64 | 163.56 | 164.88 | 163.53 | 39100445 |
| 1735596000 | 163.61 | -1.58 | -0.96 | 164.52 | 164.66999 | 162.68 | 44540747 |
| 1735336800 | 165.19 | -0.46 | -0.28 | 164.93 | 166.16999 | 164.44 | 38020766 |
| 1735250400 | 165.65 | 0.4 | 0.24 | 164.77 | 166.3 | 164.66 | 31720342 |
| 1735077600 | 165.25 | 0.31 | 0.19 | 164.66 | 165.6 | 164.16999 | 23681158 |
| 1734991200 | 164.94 | 0.51 | 0.31 | 163.88999 | 165.06 | 163.56 | 49967139 |
| 1734732000 | 164.43 | 0.82 | 0.50 | 163.72 | 165.32 | 163.57 | 152302995 |
| 1734645600 | 163.61 | -0.66 | -0.40 | 163.94 | 165.29 | 163.47 | 67862364 |
| 1734559200 | 164.27 | -1.77 | -1.07 | 165.72 | 166.77 | 164.21 | 65565812 |
| 1734472800 | 166.04 | -1.76 | -1.05 | 167.21 | 167.91 | 165.81 | 65954455 |
| 1734386400 | 167.8 | -4.69 | -2.72 | 172.68 | 172.91 | 167.1 | 86434080 |
| 1734127200 | 172.49 | 0.78 | 0.45 | 171.53 | 172.71 | 170.73 | 53863701 |
| 1734040800 | 171.71 | -0.37 | -0.22 | 172.09 | 172.37 | 171.16 | 38623075 |
| 1733954400 | 172.08 | -0.4 | -0.23 | 172.26 | 173.05 | 171.37 | 59538718 |
| 1733868000 | 172.48 | 1.11 | 0.65 | 172.34 | 173.46 | 170.74 | 57253539 |
| 1733781600 | 171.37 | -4.05 | -2.31 | 175.34 | 176.21 | 171.3 | 59867204 |
| 1733522400 | 175.42 | -0.17 | -0.10 | 175.6 | 175.78 | 174.15 | 51396074 |
| 1733436000 | 175.59 | 1 | 0.57 | 174.6 | 176.3 | 174.6 | 59080416 |
| 1733349600 | 174.59 | -2.9 | -1.63 | 177.34 | 177.34 | 174.18 | 63682772 |
| 1733263200 | 177.49 | 2.69 | 1.54 | 177.06 | 178.74 | 176.64 | 84922043 |
| 1733176800 | 174.8 | -2.36 | -1.33 | 177.07 | 177.11 | 174.15 | 61335069 |
| 1732917600 | 177.16 | -0.21 | -0.12 | 177.18 | 177.59 | 176.07 | 31288005 |
| 1732744800 | 177.37 | 0.71 | 0.40 | 176.98 | 178.46 | 176.6 | 49627337 |
| 1732658400 | 176.66 | 1.47 | 0.84 | 175.46 | 176.91 | 174.63 | 51122650 |
| 1732572000 | 175.19 | 1.38 | 0.79 | 174.47 | 175.51 | 174.28 | 101555971 |
| 1732312800 | 173.81 | 1.85 | 1.08 | 172.1 | 174.44 | 171.67 | 57636099 |
| 1732226400 | 171.96 | 1.03 | 0.60 | 170.85 | 172.79 | 170.29 | 39676337 |
| 1732140000 | 170.93 | 1.12 | 0.66 | 170.07 | 171.19 | 169.75 | 39614407 |
| 1732053600 | 169.81 | -1.88 | -1.09 | 171.41 | 171.41 | 169.66 | 39333951 |
| 1731967200 | 171.69 | 2 | 1.18 | 170.27 | 172.7 | 170.23 | 55750539 |
