Hot Features
프리미엄
DJ US Travel and Tourism (DJUSTT)
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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 1155.99 | -11.12 | -0.95 | 1172 | 1172 | 1148.85 | 101550136 |
| 1733868000 | 1167.1099 | -0.74 | -0.06 | 1170.15 | 1174.77 | 1161.54 | 41749239 |
| 1733781600 | 1167.85 | -15.98 | -1.35 | 1173.3699 | 1183.18 | 1166.45 | 50027924 |
| 1733522400 | 1183.83 | 7.69 | 0.65 | 1182.64 | 1191.63 | 1178.84 | 57428039 |
| 1733436000 | 1176.14 | -41.4 | -3.40 | 1217.43 | 1219.23 | 1169.91 | 111533864 |
| 1733349600 | 1217.54 | 12.32 | 1.02 | 1203.06 | 1218.34 | 1197.16 | 34712424 |
| 1733263200 | 1205.22 | -12.18 | -1.00 | 1217.99 | 1218.16 | 1204.09 | 30201016 |
| 1733176800 | 1217.4 | 10.48 | 0.87 | 1207.3 | 1219.54 | 1204.78 | 27293276 |
| 1732917600 | 1206.92 | -2.86 | -0.24 | 1207.06 | 1213.41 | 1206.08 | 16099573 |
| 1732744800 | 1209.78 | -1.49 | -0.12 | 1212.09 | 1216.16 | 1205.95 | 37340371 |
| 1732658400 | 1211.27 | -1.98 | -0.16 | 1213.74 | 1215.5 | 1204.6099 | 29950539 |
| 1732572000 | 1213.25 | 10.7 | 0.89 | 1213.96 | 1222.09 | 1209.74 | 49105121 |
| 1732312800 | 1202.55 | 14.57 | 1.23 | 1190.07 | 1205.8 | 1188.7 | 43451601 |
| 1732226400 | 1187.98 | 17.9 | 1.53 | 1176.81 | 1191.77 | 1170.91 | 45178455 |
| 1732140000 | 1170.08 | 11.95 | 1.03 | 1157.5 | 1170.38 | 1156.79 | 38320312 |
| 1732053600 | 1158.13 | -8.14 | -0.70 | 1152.25 | 1160.14 | 1148.02 | 51322319 |
| 1731967200 | 1166.27 | -20.87 | -1.76 | 1173.22 | 1173.83 | 1155.03 | 74888094 |
| 1731708000 | 1187.14 | 7.61 | 0.65 | 1180.76 | 1189.53 | 1177.29 | 52024775 |
| 1731621600 | 1179.53 | 2.96 | 0.25 | 1175.95 | 1191.6099 | 1174.6099 | 36431408 |
| 1731535200 | 1176.57 | -6.3 | -0.53 | 1183.02 | 1185.69 | 1171.63 | 37483762 |
| 1731448800 | 1182.8699 | -12.14 | -1.02 | 1189.59 | 1194.1099 | 1181.66 | 43846946 |
| 1731362400 | 1195.01 | 14.89 | 1.26 | 1185.1 | 1201.81 | 1184.1099 | 52533987 |
| 1731103200 | 1180.1199 | -17.63 | -1.47 | 1185.3599 | 1192.8599 | 1175 | 72738235 |
| 1731016800 | 1197.75 | -3.59 | -0.30 | 1216.89 | 1218.85 | 1194.65 | 111789118 |
| 1730930400 | 1201.34 | 17.27 | 1.46 | 1199.3699 | 1203.4 | 1179.73 | 66626847 |
| 1730844000 | 1184.07 | 21.91 | 1.89 | 1164.15 | 1185.15 | 1164.15 | 35087753 |
| 1730757600 | 1162.16 | 4.03 | 0.35 | 1157.08 | 1173.57 | 1153.16 | 30406690 |
| 1730494800 | 1158.13 | 17.86 | 1.57 | 1150.1199 | 1166.95 | 1143.55 | 56271230 |
| 1730408400 | 1140.27 | -28.4 | -2.43 | 1167.39 | 1170.2 | 1128.8 | 85361424 |
| 1730322000 | 1168.67 | 4.04 | 0.35 | 1157.5 | 1176.3699 | 1157.2 | 32134106 |
| 1730235600 | 1164.63 | 19.69 | 1.72 | 1143.45 | 1169.45 | 1143.3 | 28817151 |
| 1730149200 | 1144.94 | 2.77 | 0.24 | 1150.8699 | 1152.1199 | 1142.44 | 28947492 |
| 1729890000 | 1142.17 | -2.66 | -0.23 | 1148.2 | 1151.95 | 1137.32 | 34656319 |
| 1729803600 | 1144.83 | -3.63 | -0.32 | 1135.98 | 1145.01 | 1132.18 | 31115369 |
| 1729717200 | 1148.46 | -15.3 | -1.31 | 1156.71 | 1160.91 | 1141.74 | 23259348 |
| 1729630800 | 1163.76 | -1.87 | -0.16 | 1162.19 | 1168.31 | 1158.83 | 24272050 |
| 1729544400 | 1165.63 | 10.13 | 0.88 | 1151.72 | 1166.7 | 1151.59 | 26336079 |
| 1729285200 | 1155.5 | -4.86 | -0.42 | 1165.73 | 1165.73 | 1149.98 | 30942727 |
| 1729198800 | 1160.3599 | -5.07 | -0.44 | 1160.69 | 1168.43 | 1156.68 | 48094889 |
| 1729112400 | 1165.43 | -2.18 | -0.19 | 1168.06 | 1173.99 | 1163.03 | 27238838 |
| 1729026000 | 1167.6099 | -10.96 | -0.93 | 1173.16 | 1176.7 | 1165.82 | 34677799 |
| 1728939600 | 1178.57 | -7.14 | -0.60 | 1183.04 | 1185.31 | 1172.67 | 35283480 |
| 1728680400 | 1185.71 | 52.83 | 4.66 | 1161.29 | 1189.97 | 1158.25 | 95392065 |
| 1728594000 | 1132.88 | -4.77 | -0.42 | 1136.52 | 1138.65 | 1127.34 | 33424554 |
| 1728507600 | 1137.65 | 20.04 | 1.79 | 1117.8 | 1138.63 | 1117.27 | 34441093 |
| 1728421200 | 1117.6099 | 18.24 | 1.66 | 1104.56 | 1123.45 | 1104.56 | 34473005 |
| 1728334800 | 1099.3699 | 0.72 | 0.07 | 1096.24 | 1114.93 | 1092.82 | 32412045 |
| 1728075600 | 1098.65 | 23.56 | 2.19 | 1093.65 | 1099.05 | 1087.16 | 25035793 |
| 1727989200 | 1075.09 | -3.76 | -0.35 | 1070.81 | 1076.8699 | 1064.81 | 25164209 |
| 1727902800 | 1078.85 | -4.56 | -0.42 | 1081.43 | 1084.77 | 1074.96 | 27410020 |
| 1727816400 | 1083.41 | -18.63 | -1.69 | 1106.66 | 1106.66 | 1076.81 | 28117275 |
| 1727730000 | 1102.04 | -9.27 | -0.83 | 1104.44 | 1107 | 1094.89 | 26920854 |
| 1727470800 | 1111.31 | -8.58 | -0.77 | 1123.6 | 1123.6 | 1110.81 | 24463425 |
| 1727384400 | 1119.89 | 5 | 0.45 | 1129.16 | 1129.16 | 1103.81 | 33016172 |
| 1727298000 | 1114.89 | -3.82 | -0.34 | 1118.54 | 1122.42 | 1111.45 | 29880374 |
| 1727211600 | 1118.71 | 29.48 | 2.71 | 1103.47 | 1119.45 | 1098.53 | 36245491 |
| 1727125200 | 1089.23 | 5.21 | 0.48 | 1091.43 | 1092.68 | 1079.57 | 23372492 |
| 1726866000 | 1084.02 | -0.12 | -0.01 | 1084.26 | 1085.6199 | 1076.3599 | 61367037 |
| 1726779600 | 1084.14 | 19.58 | 1.84 | 1086.8699 | 1101.92 | 1082.09 | 47181516 |
| 1726693200 | 1064.56 | 3.6 | 0.34 | 1062.3599 | 1081.06 | 1055.78 | 36446032 |
| 1726606800 | 1060.96 | 21.11 | 2.03 | 1047.91 | 1070.3599 | 1043.73 | 47755352 |
| 1726520400 | 1039.85 | -0.58 | -0.06 | 1042.14 | 1043.2 | 1034.77 | 37050267 |
| 1726261200 | 1040.43 | 34.29 | 3.41 | 1033.75 | 1041.6 | 1027.15 | 62708850 |
| 1726174800 | 1006.14 | -5.4 | -0.53 | 1012.46 | 1016.1 | 1002.63 | 38921647 |
