Hot Features
프리미엄
DJ US Water (DJUSWU)
DOWI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1740693600 | 2746.89 | -14.46 | -0.52 | 2724.66 | 2776.44 | 2720.29 | 3036138 |
| 1740607200 | 2761.35 | -42.67 | -1.52 | 2797.26 | 2801.71 | 2745.57 | 3608622 |
| 1740520800 | 2804.02 | 74.12 | 2.72 | 2736.07 | 2825.88 | 2718.88 | 4465661 |
| 1740434400 | 2729.9 | 23.03 | 0.85 | 2717.02 | 2757.17 | 2672.33 | 3780951 |
| 1740175200 | 2706.87 | 71.79 | 2.72 | 2631 | 2727.95 | 2628.95 | 3881334 |
| 1740088800 | 2635.08 | 20.75 | 0.79 | 2632.93 | 2672.07 | 2592.81 | 3526549 |
| 1740002400 | 2614.33 | 7.64 | 0.29 | 2602.18 | 2625.68 | 2592.61 | 3483727 |
| 1739916000 | 2606.69 | 31.67 | 1.23 | 2559.09 | 2613.84 | 2553.43 | 2448983 |
| 1739570400 | 2575.02 | -30.47 | -1.17 | 2606.71 | 2620.04 | 2566.43 | 2594428 |
| 1739484000 | 2605.4899 | 29.95 | 1.16 | 2567.27 | 2606.33 | 2563.68 | 4277227 |
| 1739397600 | 2575.54 | 5.14 | 0.20 | 2542.62 | 2584.04 | 2537.27 | 3164287 |
| 1739311200 | 2570.4 | 38.78 | 1.53 | 2519.03 | 2572.16 | 2512.13 | 2068698 |
| 1739224800 | 2531.62 | 5.03 | 0.20 | 2523.43 | 2536.01 | 2502.14 | 1592396 |
| 1738965600 | 2526.59 | -25.71 | -1.01 | 2530.23 | 2543.84 | 2517.64 | 1814729 |
| 1738879200 | 2552.3 | 5.75 | 0.23 | 2549.45 | 2557.45 | 2534.57 | 1610662 |
| 1738792800 | 2546.55 | -5.55 | -0.22 | 2574.16 | 2574.16 | 2538.68 | 2100214 |
| 1738706400 | 2552.1 | -40.21 | -1.55 | 2569.9699 | 2576.57 | 2540.5 | 2838576 |
| 1738620000 | 2592.31 | 27.16 | 1.06 | 2555.89 | 2603.8 | 2542.09 | 2530729 |
| 1738360800 | 2565.15 | 15.12 | 0.59 | 2545.7399 | 2568.93 | 2536.6 | 3083604 |
| 1738274400 | 2550.03 | -3.02 | -0.12 | 2581.36 | 2584.08 | 2533.09 | 2834472 |
| 1738188000 | 2553.05 | -41.99 | -1.62 | 2596.44 | 2603.62 | 2537.04 | 2305116 |
| 1738101600 | 2595.04 | -48.96 | -1.85 | 2631.38 | 2632.02 | 2580.21 | 3459901 |
| 1738015200 | 2644 | 162.88 | 6.56 | 2505.09 | 2648.12 | 2505.09 | 3889896 |
| 1737756000 | 2481.12 | -4.85 | -0.20 | 2482.71 | 2495.86 | 2476.42 | 2409418 |
| 1737669600 | 2485.9699 | 1.76 | 0.07 | 2486.11 | 2493.82 | 2472.18 | 3078352 |
| 1737583200 | 2484.21 | -95.63 | -3.71 | 2570.7199 | 2578.7199 | 2481.57 | 2921053 |
| 1737496800 | 2579.84 | -5.61 | -0.22 | 2600.12 | 2623.51 | 2574.34 | 2509953 |
| 1737151200 | 2585.45 | 1.07 | 0.04 | 2580.92 | 2604.9 | 2574.37 | 2521980 |
| 1737064800 | 2584.38 | 55.21 | 2.18 | 2524.6 | 2585.95 | 2518.1 | 2222676 |
| 1736978400 | 2529.17 | 22.59 | 0.90 | 2542.2199 | 2558.28 | 2513.51 | 2576031 |
| 1736892000 | 2506.58 | 29.91 | 1.21 | 2480.53 | 2512.05 | 2480.04 | 2589376 |
| 1736805600 | 2476.67 | -8.28 | -0.33 | 2485.9699 | 2488.64 | 2432.7 | 3691856 |
| 1736546400 | 2484.95 | -40.33 | -1.60 | 2503.64 | 2528.68 | 2483.7 | 3155159 |
| 1736373600 | 2525.28 | 9.47 | 0.38 | 2501.07 | 2526.48 | 2477.41 | 2492838 |
| 1736287200 | 2515.81 | -8.42 | -0.33 | 2527.3 | 2547.02 | 2506.77 | 2193417 |
| 1736200800 | 2524.23 | -41.09 | -1.60 | 2549.25 | 2551.45 | 2509.44 | 2171331 |
| 1735941600 | 2565.32 | 0.99 | 0.04 | 2580.87 | 2584.27 | 2560.71 | 1477928 |
| 1735855200 | 2564.33 | -14.93 | -0.58 | 2599.61 | 2603.28 | 2560.03 | 1658387 |
| 1735682400 | 2579.26 | 5.71 | 0.22 | 2580.06 | 2591.96 | 2564.18 | 1872068 |
| 1735596000 | 2573.55 | -20.47 | -0.79 | 2581 | 2583.03 | 2556.82 | 1678523 |
| 1735336800 | 2594.02 | -16 | -0.61 | 2599.89 | 2617.76 | 2583.42 | 1329254 |
| 1735250400 | 2610.02 | 10.56 | 0.41 | 2589.33 | 2615.4 | 2582.42 | 1398398 |
| 1735077600 | 2599.46 | -0.84 | -0.03 | 2587.46 | 2607.25 | 2578.9 | 924762 |
| 1734991200 | 2600.3 | -1.24 | -0.05 | 2590.66 | 2600.88 | 2565.16 | 2089927 |
| 1734732000 | 2601.54 | 34.95 | 1.36 | 2558.79 | 2610.7199 | 2558.69 | 8675041 |
| 1734645600 | 2566.59 | -10.2 | -0.40 | 2569.41 | 2600.88 | 2566.59 | 2998606 |
| 1734559200 | 2576.79 | -105.49 | -3.93 | 2664.76 | 2674.14 | 2575.85 | 3611357 |
| 1734472800 | 2682.28 | -2.94 | -0.11 | 2674.54 | 2721.94 | 2672.34 | 2599561 |
| 1734386400 | 2685.2199 | -16.84 | -0.62 | 2701.03 | 2728.4 | 2683.13 | 2442481 |
| 1734127200 | 2702.06 | -22.02 | -0.81 | 2715.19 | 2717.55 | 2697.15 | 1572209 |
| 1734040800 | 2724.08 | 12.1 | 0.45 | 2715.02 | 2745.05 | 2701.83 | 1993535 |
| 1733954400 | 2711.98 | -18.57 | -0.68 | 2723.83 | 2738.18 | 2706.16 | 2088017 |
| 1733868000 | 2730.55 | 8.77 | 0.32 | 2718.87 | 2746.2399 | 2683.42 | 1821803 |
| 1733781600 | 2721.78 | -26.97 | -0.98 | 2738.28 | 2758.48 | 2719.86 | 2143652 |
| 1733522400 | 2748.75 | -3.32 | -0.12 | 2752.29 | 2761.92 | 2727.79 | 2422974 |
| 1733436000 | 2752.07 | 19.31 | 0.71 | 2732.16 | 2760.21 | 2720.66 | 1944095 |
| 1733349600 | 2732.76 | -56.21 | -2.02 | 2786.34 | 2789.61 | 2721.78 | 3035501 |
| 1733263200 | 2788.9699 | -32.68 | -1.16 | 2837.4 | 2841.54 | 2788.82 | 2516760 |
| 1733176800 | 2821.65 | -17.05 | -0.60 | 2843.38 | 2846.18 | 2801.9899 | 2701801 |
| 1732917600 | 2838.7 | -25.47 | -0.89 | 2852.71 | 2867.46 | 2835.52 | 1210626 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
