Hot Features
프리미엄
DJ US Toys (DJUSTY)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 1273.48 | -0.65 | -0.05 | 1273.19 | 1282.91 | 1270.58 | 17098525 |
| 1732572000 | 1274.13 | -4.06 | -0.32 | 1282.89 | 1286.28 | 1271.98 | 23159190 |
| 1732312800 | 1278.19 | 2.66 | 0.21 | 1276.8 | 1280.43 | 1268.93 | 25277755 |
| 1732226400 | 1275.53 | -6 | -0.47 | 1283.64 | 1284.13 | 1263.74 | 30528203 |
| 1732140000 | 1281.53 | -4.06 | -0.32 | 1283.79 | 1285.83 | 1272.35 | 26702469 |
| 1732053600 | 1285.59 | 18.31 | 1.44 | 1264.16 | 1287.46 | 1255.72 | 21296566 |
| 1731967200 | 1267.28 | 16.43 | 1.31 | 1249.57 | 1269.69 | 1246.41 | 23982874 |
| 1731708000 | 1250.85 | -29.14 | -2.28 | 1275.4 | 1275.4 | 1249.82 | 17737781 |
| 1731621600 | 1279.99 | -0.03 | -0.00 | 1273.68 | 1285.2 | 1270.15 | 14287433 |
| 1731535200 | 1280.02 | -7.08 | -0.55 | 1287.91 | 1289.17 | 1277.76 | 17885263 |
| 1731448800 | 1287.1 | 7.08 | 0.55 | 1277.94 | 1289.76 | 1273.06 | 15308577 |
| 1731362400 | 1280.02 | 21.13 | 1.68 | 1260.31 | 1284.05 | 1260.31 | 21914754 |
| 1731103200 | 1258.89 | -11.29 | -0.89 | 1266.3599 | 1266.3599 | 1251.89 | 18356902 |
| 1731016800 | 1270.18 | 35.25 | 2.85 | 1251.18 | 1274.96 | 1241.09 | 23371343 |
| 1730930400 | 1234.93 | 9.93 | 0.81 | 1229.78 | 1242.1199 | 1219.08 | 27721339 |
| 1730844000 | 1225 | 18.48 | 1.53 | 1207.26 | 1225.45 | 1201.46 | 18941259 |
| 1730757600 | 1206.52 | -3.66 | -0.30 | 1220.77 | 1221.1199 | 1205.34 | 28913582 |
| 1730494800 | 1210.18 | 1.89 | 0.16 | 1207.24 | 1218 | 1196.2 | 22321747 |
| 1730408400 | 1208.29 | 51.01 | 4.41 | 1197.53 | 1215.26 | 1186.35 | 47017360 |
| 1730322000 | 1157.28 | 17.14 | 1.50 | 1139.95 | 1165.06 | 1137.88 | 18180064 |
| 1730235600 | 1140.14 | 8.47 | 0.75 | 1129.92 | 1145.98 | 1122.95 | 15873995 |
| 1730149200 | 1131.67 | -1.73 | -0.15 | 1133.73 | 1143.34 | 1129.51 | 15141678 |
| 1729890000 | 1133.4 | 4.98 | 0.44 | 1133.25 | 1147.71 | 1131.8599 | 16535152 |
| 1729803600 | 1128.42 | 1.72 | 0.15 | 1131.73 | 1137.25 | 1125.15 | 16817878 |
| 1729717200 | 1126.7 | -4.1 | -0.36 | 1135.08 | 1139.01 | 1123.74 | 16579557 |
| 1729630800 | 1130.8 | 8.47 | 0.75 | 1124.89 | 1132.84 | 1120.66 | 14133244 |
| 1729544400 | 1122.33 | 3.7 | 0.33 | 1112.26 | 1122.79 | 1110.58 | 12426652 |
| 1729285200 | 1118.63 | 3.89 | 0.35 | 1114.17 | 1118.68 | 1109.24 | 14471348 |
| 1729198800 | 1114.74 | -12.37 | -1.10 | 1130.68 | 1133.14 | 1112.1 | 13275216 |
| 1729112400 | 1127.1099 | -2.74 | -0.24 | 1130.2 | 1131.27 | 1123.73 | 12014332 |
| 1729026000 | 1129.85 | 6.54 | 0.58 | 1123.01 | 1139.02 | 1123.01 | 13401337 |
| 1728939600 | 1123.31 | -4.64 | -0.41 | 1130.68 | 1130.81 | 1117.4 | 12898311 |
| 1728680400 | 1127.95 | 6.68 | 0.60 | 1121.88 | 1133.73 | 1121.26 | 11219340 |
| 1728594000 | 1121.27 | -6.59 | -0.58 | 1119.3599 | 1126.88 | 1119.3599 | 12455799 |
| 1728507600 | 1127.8599 | 10.21 | 0.91 | 1118.6 | 1136.8599 | 1117.82 | 15453180 |
| 1728421200 | 1117.65 | -3.57 | -0.32 | 1123.08 | 1123.08 | 1098.6 | 35043975 |
| 1728334800 | 1121.22 | -0.74 | -0.07 | 1120.63 | 1125.23 | 1113.68 | 13659555 |
| 1728075600 | 1121.96 | 13.73 | 1.24 | 1112.31 | 1122.18 | 1103.48 | 16106116 |
| 1727989200 | 1108.23 | -21.58 | -1.91 | 1124.96 | 1126.07 | 1104.71 | 15001721 |
| 1727902800 | 1129.81 | 1.97 | 0.17 | 1126.49 | 1133.06 | 1118.46 | 12538375 |
| 1727816400 | 1127.84 | -12.45 | -1.09 | 1139.9 | 1140.96 | 1118.95 | 12877651 |
| 1727730000 | 1140.29 | -0.88 | -0.08 | 1140.91 | 1146.15 | 1133.76 | 11526898 |
| 1727470800 | 1141.17 | 1.65 | 0.14 | 1142.04 | 1148.71 | 1137.47 | 13362322 |
| 1727384400 | 1139.52 | -5.16 | -0.45 | 1146.5 | 1156.1 | 1134.97 | 14769158 |
| 1727298000 | 1144.68 | -0.47 | -0.04 | 1145.47 | 1149.94 | 1140.78 | 13855519 |
| 1727211600 | 1145.15 | 13.65 | 1.21 | 1132.84 | 1146.31 | 1125.9 | 17046354 |
| 1727125200 | 1131.5 | 2.33 | 0.21 | 1133.08 | 1137.34 | 1125.03 | 16797590 |
| 1726866000 | 1129.17 | -15.18 | -1.33 | 1138.66 | 1139.16 | 1120.68 | 46358140 |
| 1726779600 | 1144.35 | 10.74 | 0.95 | 1143.4 | 1159.64 | 1141.51 | 31721908 |
| 1726693200 | 1133.6099 | -6.34 | -0.56 | 1142.1199 | 1150.01 | 1130.4 | 26670018 |
| 1726606800 | 1139.95 | -11.36 | -0.99 | 1153.3699 | 1163.32 | 1135.93 | 23848352 |
| 1726520400 | 1151.31 | 6.16 | 0.54 | 1150.16 | 1156.34 | 1145.6099 | 25748787 |
| 1726261200 | 1145.15 | 9.89 | 0.87 | 1139.53 | 1151.01 | 1137.17 | 25556031 |
| 1726174800 | 1135.26 | 8.16 | 0.72 | 1129.88 | 1140.07 | 1126.48 | 23687185 |
| 1726088400 | 1127.1 | -4.57 | -0.40 | 1130.24 | 1130.24 | 1107.34 | 24643848 |
| 1726002000 | 1131.67 | 1.66 | 0.15 | 1132.01 | 1137.47 | 1122.3699 | 21081919 |
| 1725915600 | 1130.01 | 2.41 | 0.21 | 1125.69 | 1132.6 | 1115.32 | 35294839 |
| 1725656400 | 1127.6 | -10.69 | -0.94 | 1139.72 | 1150.64 | 1120.54 | 44954451 |
| 1725570000 | 1138.29 | -2.49 | -0.22 | 1139.96 | 1142.64 | 1132.16 | 27841860 |
| 1725483600 | 1140.78 | 8.73 | 0.77 | 1130.97 | 1147.89 | 1129.48 | 18395265 |
| 1725397200 | 1132.05 | -35.45 | -3.04 | 1165.45 | 1165.45 | 1125.31 | 27700890 |
| 1725051600 | 1167.5 | 8.27 | 0.71 | 1161.33 | 1168.35 | 1156.85 | 29495607 |
| 1724965200 | 1159.23 | 3.14 | 0.27 | 1161.06 | 1171.98 | 1158.1199 | 33766130 |
| 1724878800 | 1156.09 | -6.21 | -0.53 | 1162.2 | 1164.21 | 1151.68 | 28675529 |
| 1724792400 | 1162.3 | 1.81 | 0.16 | 1159.68 | 1166.85 | 1155.85 | 31865328 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
