Hot Features
프리미엄
DJ US MidCap Value (DJUSVM)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 8238.65 | 72.95 | 0.89 | 8231.3799 | 8269.2 | 8184.36 | 0 |
| 1738188000 | 8165.7 | -13.84 | -0.17 | 8180.35 | 8234.58 | 8158.05 | 0 |
| 1738101600 | 8179.54 | -68.67 | -0.83 | 8222.24 | 8232.2099 | 8159.2 | 0 |
| 1738015200 | 8248.2099 | 21.36 | 0.26 | 8195.75 | 8250.05 | 8171.07 | 0 |
| 1737756000 | 8226.85 | 8.38 | 0.10 | 8210.1 | 8256.33 | 8205.59 | 0 |
| 1737669600 | 8218.47 | 28.36 | 0.35 | 8202.98 | 8234.33 | 8174.8 | 0 |
| 1737583200 | 8190.11 | -76.18 | -0.92 | 8272.15 | 8273.65 | 8188.27 | 0 |
| 1737496800 | 8266.29 | 92.29 | 1.13 | 8210.58 | 8278.9 | 8210.58 | 0 |
| 1737151200 | 8174 | 38.76 | 0.48 | 8165.61 | 8207.01 | 8148.31 | 0 |
| 1737064800 | 8135.24 | 82.13 | 1.02 | 8046.47 | 8139.46 | 8039.32 | 0 |
| 1736978400 | 8053.11 | 82.14 | 1.03 | 8091.67 | 8106.51 | 8037.64 | 0 |
| 1736892000 | 7970.97 | 85.23 | 1.08 | 7914.24 | 7983.58 | 7910.09 | 0 |
| 1736805600 | 7885.74 | 67.45 | 0.86 | 7796.56 | 7887.79 | 7789.15 | 0 |
| 1736546400 | 7818.29 | -145.93 | -1.83 | 7900.92 | 7916.68 | 7808.47 | 0 |
| 1736373600 | 7964.22 | 22.2 | 0.28 | 7925.9 | 7965.15 | 7871.81 | 0 |
| 1736287200 | 7942.02 | -13.47 | -0.17 | 7984.45 | 8014.19 | 7914.15 | 0 |
| 1736200800 | 7955.49 | -35.56 | -0.44 | 8011.18 | 8045.93 | 7943.01 | 0 |
| 1735941600 | 7991.05 | 58.18 | 0.73 | 7958.06 | 8000.64 | 7910.23 | 0 |
| 1735855200 | 7932.87 | -22.91 | -0.29 | 7997.7 | 8011.83 | 7900.58 | 0 |
| 1735682400 | 7955.78 | 22.16 | 0.28 | 7956.87 | 7988.24 | 7922.74 | 0 |
| 1735596000 | 7933.62 | -60.69 | -0.76 | 7942.51 | 7959.19 | 7868.64 | 0 |
| 1735336800 | 7994.31 | -51.33 | -0.64 | 7994.95 | 8061.45 | 7963.64 | 0 |
| 1735250400 | 8045.64 | 10.2 | 0.13 | 8005.48 | 8054.06 | 7997.51 | 0 |
| 1735077600 | 8035.44 | 61.34 | 0.77 | 7970.64 | 8037.66 | 7962.42 | 0 |
| 1734991200 | 7974.1 | 6.75 | 0.08 | 7938.55 | 7982 | 7900.11 | 0 |
| 1734732000 | 7967.35 | 108.37 | 1.38 | 7846.41 | 8008.15 | 7839.05 | 0 |
| 1734645600 | 7858.98 | -15.15 | -0.19 | 7912.25 | 7972.11 | 7857.27 | 0 |
| 1734559200 | 7874.13 | -236.65 | -2.92 | 8101.32 | 8120.22 | 7872.04 | 0 |
| 1734472800 | 8110.78 | -57.75 | -0.71 | 8124.47 | 8149.9 | 8095.85 | 0 |
| 1734386400 | 8168.53 | -57.81 | -0.70 | 8216.08 | 8236.93 | 8161.73 | 0 |
| 1734127200 | 8226.34 | -25.59 | -0.31 | 8248.9 | 8257.6 | 8212.67 | 0 |
| 1734040800 | 8251.93 | -23.81 | -0.29 | 8284.45 | 8293.32 | 8251.93 | 0 |
| 1733954400 | 8275.74 | -34.16 | -0.41 | 8330 | 8340.9599 | 8273.65 | 0 |
| 1733868000 | 8309.9 | -64.65 | -0.77 | 8370.27 | 8370.27 | 8280.42 | 0 |
| 1733781600 | 8374.55 | -58.88 | -0.70 | 8443.61 | 8454.25 | 8372.94 | 0 |
| 1733522400 | 8433.43 | -36.76 | -0.43 | 8491.39 | 8503.3 | 8421.14 | 0 |
| 1733436000 | 8470.19 | -6.48 | -0.08 | 8479.85 | 8508.79 | 8466.36 | 0 |
| 1733349600 | 8476.67 | -21.07 | -0.25 | 8487.4599 | 8497.53 | 8438.65 | 0 |
| 1733263200 | 8497.74 | -55.13 | -0.64 | 8575.36 | 8578.91 | 8497.15 | 0 |
| 1733176800 | 8552.87 | -73.07 | -0.85 | 8629.59 | 8629.59 | 8530.73 | 0 |
| 1732917600 | 8625.94 | 4.94 | 0.06 | 8632.6 | 8659.05 | 8625.94 | 0 |
| 1732744800 | 8621 | 2.97 | 0.03 | 8635.2099 | 8666.65 | 8617.84 | 0 |
| 1732658400 | 8618.03 | 1.67 | 0.02 | 8605.3799 | 8624.73 | 8573.53 | 0 |
| 1732572000 | 8616.36 | 59.05 | 0.69 | 8602.19 | 8653.16 | 8600.4 | 0 |
| 1732312800 | 8557.31 | 69.12 | 0.81 | 8505.53 | 8570.61 | 8505.53 | 0 |
| 1732226400 | 8488.19 | 100.18 | 1.19 | 8407.84 | 8502.73 | 8388.1 | 0 |
| 1732140000 | 8388.01 | 2.9 | 0.03 | 8382.99 | 8394.9 | 8343.1299 | 0 |
| 1732053600 | 8385.11 | -23.65 | -0.28 | 8343.61 | 8403.33 | 8318.73 | 0 |
| 1731967200 | 8408.76 | 46.51 | 0.56 | 8360.37 | 8426.3 | 8360.22 | 0 |
| 1731708000 | 8362.25 | -5.87 | -0.07 | 8352.32 | 8396.05 | 8340.33 | 0 |
| 1731621600 | 8368.12 | -48.27 | -0.57 | 8418.25 | 8431.23 | 8364.94 | 0 |
| 1731535200 | 8416.39 | 10.75 | 0.13 | 8427.16 | 8454.87 | 8407.24 | 0 |
| 1731448800 | 8405.64 | -62.04 | -0.73 | 8450.31 | 8466.05 | 8388.56 | 0 |
| 1731362400 | 8467.68 | 61.77 | 0.73 | 8434.33 | 8503.84 | 8431.77 | 0 |
| 1731103200 | 8405.91 | 59.76 | 0.72 | 8354.19 | 8430.55 | 8346.29 | 0 |
| 1731016800 | 8346.15 | -23.58 | -0.28 | 8361.59 | 8381.94 | 8329.69 | 0 |
| 1730930400 | 8369.73 | 197.16 | 2.41 | 8329.62 | 8384.69 | 8300.65 | 0 |
| 1730844000 | 8172.57 | 105.36 | 1.31 | 8070.4 | 8172.92 | 8061.19 | 0 |
| 1730757600 | 8067.21 | 6.83 | 0.08 | 8066.09 | 8103.28 | 8035.36 | 0 |
| 1730494800 | 8060.38 | -35.05 | -0.43 | 8116.43 | 8158.15 | 8056.14 | 0 |
| 1730408400 | 8095.43 | -86.44 | -1.06 | 8148.45 | 8179.86 | 8094.55 | 0 |
