Hot Features
프리미엄
DJ Utility Average TR (DJUTR)
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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 5208.86 | 33.86 | 0.65 | 5178.66 | 5209.22 | 5146.56 | 0 |
| 1738965600 | 5175 | -16.91 | -0.33 | 5196.59 | 5229.27 | 5168.42 | 0 |
| 1738879200 | 5191.91 | -19.2 | -0.37 | 5211.11 | 5225.92 | 5164.93 | 0 |
| 1738792800 | 5211.11 | 53.96 | 1.05 | 5157.15 | 5249.99 | 5157.15 | 0 |
| 1738706400 | 5157.15 | -50.38 | -0.97 | 5207.53 | 5207.53 | 5113.71 | 0 |
| 1738620000 | 5207.53 | 24.35 | 0.47 | 5183.18 | 5231.36 | 5114.51 | 0 |
| 1738360800 | 5183.18 | -34.61 | -0.66 | 5217.79 | 5229.86 | 5169.97 | 0 |
| 1738274400 | 5217.79 | 123.1 | 2.42 | 5094.6899 | 5221.67 | 5094.6899 | 0 |
| 1738188000 | 5094.6899 | -8.69 | -0.17 | 5103.38 | 5169.06 | 5082.02 | 0 |
| 1738101600 | 5103.38 | -39.61 | -0.77 | 5142.99 | 5142.99 | 5060.37 | 0 |
| 1738015200 | 5142.99 | -109.69 | -2.09 | 5252.68 | 5252.68 | 5023.41 | 0 |
| 1737756000 | 5252.68 | 29.1 | 0.56 | 5223.58 | 5263.75 | 5213.64 | 0 |
| 1737669600 | 5223.58 | 7.63 | 0.15 | 5215.95 | 5276.36 | 5215.95 | 0 |
| 1737583200 | 5215.95 | -124.99 | -2.34 | 5340.9399 | 5360.9399 | 5214.35 | 0 |
| 1737496800 | 5340.9399 | 90.34 | 1.72 | 5250.6 | 5371.12 | 5250.6 | 0 |
| 1737151200 | 5250.6 | 7.91 | 0.15 | 5242.6899 | 5279.41 | 5211.01 | 0 |
| 1737064800 | 5242.6899 | 117.76 | 2.30 | 5124.93 | 5242.91 | 5120.2 | 0 |
| 1736978400 | 5124.93 | 47.47 | 0.93 | 5077.46 | 5196 | 5077.46 | 0 |
| 1736892000 | 5077.46 | 76.54 | 1.53 | 5000.92 | 5086.08 | 5000.92 | 0 |
| 1736805600 | 5000.92 | -40.75 | -0.81 | 5041.67 | 5042.28 | 4943.36 | 0 |
| 1736546400 | 5041.67 | -81.85 | -1.60 | 5123.52 | 5123.52 | 5003.07 | 0 |
| 1736373600 | 5123.52 | 2.79 | 0.05 | 5120.7299 | 5126.13 | 5039.27 | 0 |
| 1736287200 | 5120.7299 | -5.59 | -0.11 | 5129.57 | 5165.43 | 5105.58 | 0 |
| 1736200800 | 5126.32 | -65.42 | -1.26 | 5193.89 | 5193.89 | 5105.4 | 0 |
| 1735941600 | 5191.74 | 63.1 | 1.23 | 5128.64 | 5219.01 | 5128.64 | 0 |
| 1735855200 | 5128.64 | 37.95 | 0.75 | 5090.6899 | 5149.25 | 5090.6899 | 0 |
| 1735682400 | 5090.6899 | -3.42 | -0.07 | 5094.11 | 5115.04 | 5066.81 | 0 |
| 1735596000 | 5094.11 | -20 | -0.39 | 5114.11 | 5114.11 | 5044.21 | 0 |
| 1735336800 | 5114.11 | -23.37 | -0.45 | 5137.4799 | 5137.4799 | 5088.58 | 0 |
| 1735250400 | 5137.4799 | -7.63 | -0.15 | 5145.11 | 5151.91 | 5113.6 | 0 |
| 1735077600 | 5145.11 | 25.54 | 0.50 | 5119.57 | 5145.11 | 5107.59 | 0 |
| 1734991200 | 5119.57 | 10.33 | 0.20 | 5109.24 | 5123.4799 | 5044.9799 | 0 |
| 1734732000 | 5109.24 | 77.32 | 1.54 | 5032.79 | 5123.65 | 5004.89 | 0 |
| 1734645600 | 5031.92 | 33.78 | 0.68 | 4998.14 | 5087.64 | 4997.42 | 0 |
| 1734559200 | 4998.14 | -137.96 | -2.69 | 5136.1 | 5136.1 | 4996.13 | 0 |
| 1734472800 | 5136.1 | -21.68 | -0.42 | 5157.78 | 5157.78 | 5113.61 | 0 |
| 1734386400 | 5157.78 | -40.35 | -0.78 | 5198.13 | 5215.12 | 5157.78 | 0 |
| 1734127200 | 5198.13 | 4.84 | 0.09 | 5193.29 | 5226 | 5193.29 | 0 |
| 1734040800 | 5193.29 | -6.29 | -0.12 | 5199.58 | 5235.29 | 5186.02 | 0 |
| 1733954400 | 5199.58 | -35.71 | -0.68 | 5235.29 | 5256.05 | 5191.67 | 0 |
| 1733868000 | 5235.29 | -41.78 | -0.79 | 5279.42 | 5279.42 | 5194.67 | 0 |
| 1733781600 | 5277.07 | -83.75 | -1.56 | 5360.82 | 5360.82 | 5274.16 | 0 |
| 1733522400 | 5360.82 | -61.06 | -1.13 | 5421.88 | 5434.67 | 5346.14 | 0 |
| 1733436000 | 5421.88 | 13.94 | 0.26 | 5410.38 | 5451.63 | 5406.43 | 0 |
| 1733349600 | 5407.9399 | -8.79 | -0.16 | 5416.7299 | 5449.47 | 5384.59 | 0 |
| 1733263200 | 5416.7299 | -53.03 | -0.97 | 5469.76 | 5519.18 | 5416.7299 | 0 |
| 1733176800 | 5469.76 | -113.34 | -2.03 | 5583.1 | 5600.83 | 5467.62 | 0 |
| 1732917600 | 5583.1 | 0.81 | 0.01 | 5584.91 | 5606.88 | 5567.92 | 0 |
| 1732744800 | 5582.29 | -3.02 | -0.05 | 5585.31 | 5619.66 | 5577.58 | 0 |
| 1732658400 | 5585.31 | 72.06 | 1.31 | 5513.25 | 5586.86 | 5513.25 | 0 |
| 1732572000 | 5513.25 | -1.57 | -0.03 | 5518.2299 | 5568.95 | 5478.3 | 0 |
| 1732312800 | 5514.82 | -43.12 | -0.78 | 5559.96 | 5580.83 | 5511.96 | 0 |
| 1732226400 | 5557.9399 | 106.36 | 1.95 | 5451.58 | 5560.1 | 5446.97 | 0 |
| 1732140000 | 5451.58 | 6.43 | 0.12 | 5445.15 | 5469.1 | 5416.57 | 0 |
| 1732053600 | 5445.15 | 51.84 | 0.96 | 5393.31 | 5445.64 | 5347.88 | 0 |
| 1731967200 | 5393.31 | 54.29 | 1.02 | 5341.84 | 5418.15 | 5334.6899 | 0 |
| 1731708000 | 5339.02 | 93.57 | 1.78 | 5249.54 | 5342.42 | 5239.66 | 0 |
| 1731621600 | 5245.45 | -33.94 | -0.64 | 5279.39 | 5297.47 | 5240.3 | 0 |
| 1731535200 | 5279.39 | -10.01 | -0.19 | 5292.65 | 5330.07 | 5262.49 | 0 |
| 1731448800 | 5289.4 | -54.44 | -1.02 | 5346.83 | 5346.83 | 5267.06 | 0 |
| 1731362400 | 5343.84 | 25.02 | 0.47 | 5318.82 | 5373.9 | 5318.51 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
