Hot Features
프리미엄
DJ US Apparel Retailers Total Stock Market (DWCAPR)
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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 12097.48 | 40.32 | 0.33 | 12087.26 | 12171.11 | 11998.5 | 0 |
| 1745614800 | 12057.16 | 6.19 | 0.05 | 12026.88 | 12099.82 | 11930.84 | 0 |
| 1745528400 | 12050.97 | 137.13 | 1.15 | 11875.81 | 12098 | 11775.12 | 0 |
| 1745442000 | 11913.84 | 14.1 | 0.12 | 12148.58 | 12229.46 | 11862.65 | 0 |
| 1745355600 | 11899.74 | 177.97 | 1.52 | 11811.09 | 12004.73 | 11766.17 | 0 |
| 1745269200 | 11721.77 | -336.44 | -2.79 | 12008.32 | 12011.05 | 11547.93 | 0 |
| 1744923600 | 12058.21 | 141.24 | 1.19 | 11970.59 | 12083.85 | 11901.75 | 0 |
| 1744837200 | 11916.97 | -227.29 | -1.87 | 12145.23 | 12177.33 | 11838.83 | 0 |
| 1744750800 | 12144.26 | -217.58 | -1.76 | 12358.45 | 12414.41 | 12129.57 | 0 |
| 1744664400 | 12361.84 | 185.97 | 1.53 | 12320.29 | 12433.98 | 12208.48 | 0 |
| 1744405200 | 12175.87 | 60.73 | 0.50 | 12075.71 | 12243.04 | 11918.3 | 0 |
| 1744318800 | 12115.14 | 30.96 | 0.26 | 11992.54 | 12207.81 | 11774.3 | 0 |
| 1744232400 | 12084.18 | 799.54 | 7.09 | 11306 | 12255.95 | 11279.85 | 0 |
| 1744146000 | 11284.64 | -65.31 | -0.58 | 11672.57 | 11841.44 | 11145.45 | 0 |
| 1744059600 | 11349.95 | -250.46 | -2.16 | 11355.01 | 11815.03 | 11018.3 | 0 |
| 1743800400 | 11600.41 | -179.82 | -1.53 | 11717.65 | 12153.99 | 11574.05 | 0 |
| 1743714000 | 11780.23 | -291.02 | -2.41 | 11790.96 | 12029.15 | 11692.56 | 0 |
| 1743627600 | 12071.25 | 287.63 | 2.44 | 11701.79 | 12125.26 | 11692.69 | 0 |
| 1743541200 | 11783.62 | 123.22 | 1.06 | 11661.93 | 11810.75 | 11634.53 | 0 |
| 1743454800 | 11660.4 | 266.69 | 2.34 | 11297.25 | 11694.56 | 11289.18 | 0 |
| 1743195600 | 11393.71 | -275.23 | -2.36 | 11607.19 | 11614.01 | 11307.43 | 0 |
| 1743109200 | 11668.94 | 82.25 | 0.71 | 11589.27 | 11758.5 | 11557.45 | 0 |
| 1743022800 | 11586.69 | -43.22 | -0.37 | 11633.31 | 11659.5 | 11544.8 | 0 |
| 1742936400 | 11629.91 | -45 | -0.39 | 11663.47 | 11733.88 | 11582.56 | 0 |
| 1742850000 | 11674.91 | 422.71 | 3.76 | 11371.21 | 11685.4 | 11371.21 | 0 |
| 1742590800 | 11252.2 | -51.5 | -0.46 | 11206.42 | 11294.8 | 11071.76 | 0 |
| 1742504400 | 11303.7 | -146.47 | -1.28 | 11403.17 | 11492.88 | 11282.94 | 0 |
| 1742418000 | 11450.17 | 265.65 | 2.38 | 11213.85 | 11504.47 | 11207.7 | 0 |
| 1742331600 | 11184.52 | -9.49 | -0.08 | 11157.63 | 11228.94 | 11101.33 | 0 |
| 1742245200 | 11194.01 | 159.18 | 1.44 | 11093.36 | 11246.48 | 11048.63 | 0 |
| 1741986000 | 11034.83 | 58.78 | 0.54 | 11071.26 | 11087.2 | 10955.01 | 0 |
| 1741899600 | 10976.05 | -292.52 | -2.60 | 11222.52 | 11232.17 | 10912.17 | 0 |
| 1741813200 | 11268.57 | -75.44 | -0.67 | 11479.25 | 11479.96 | 11241.79 | 0 |
| 1741726800 | 11344.01 | -174.59 | -1.52 | 11490.34 | 11495.06 | 11287.27 | 0 |
| 1741640400 | 11518.6 | -256.27 | -2.18 | 11691.6 | 11749.99 | 11453.25 | 0 |
| 1741384800 | 11774.87 | -133.98 | -1.13 | 11886.05 | 11904.23 | 11533.8 | 0 |
| 1741298400 | 11908.85 | -117.3 | -0.98 | 11997.23 | 12135.41 | 11891.86 | 0 |
| 1741212000 | 12026.15 | 126.95 | 1.07 | 11737.63 | 12042.96 | 11737.63 | 0 |
| 1741125600 | 11899.2 | -181.78 | -1.50 | 11987.22 | 12047.19 | 11803.17 | 0 |
| 1741039200 | 12080.98 | -254.65 | -2.06 | 12345.99 | 12410.6 | 12036.64 | 0 |
| 1740780000 | 12335.63 | 151.47 | 1.24 | 12202.24 | 12339.63 | 12171.38 | 0 |
| 1740693600 | 12184.16 | -154.95 | -1.26 | 12410.04 | 12420.61 | 12170.15 | 0 |
| 1740607200 | 12339.11 | 235.91 | 1.95 | 12312.94 | 12565.72 | 12213.14 | 0 |
| 1740520800 | 12103.2 | 53.76 | 0.45 | 12074.69 | 12203.22 | 12049.66 | 0 |
| 1740434400 | 12049.44 | 33.42 | 0.28 | 12049.48 | 12113.6 | 11995.71 | 0 |
| 1740175200 | 12016.02 | -232.12 | -1.90 | 12281.83 | 12293.18 | 11974.27 | 0 |
| 1740088800 | 12248.14 | -66.14 | -0.54 | 12248.51 | 12284.55 | 12130.67 | 0 |
| 1740002400 | 12314.28 | -70.6 | -0.57 | 12329.23 | 12351.26 | 12259.97 | 0 |
| 1739916000 | 12384.88 | -22.36 | -0.18 | 12411.66 | 12418.39 | 12244.34 | 0 |
| 1739570400 | 12407.24 | -120.71 | -0.96 | 12596.53 | 12600.62 | 12342.14 | 0 |
| 1739484000 | 12527.95 | 120.77 | 0.97 | 12422.4 | 12546.36 | 12416.12 | 0 |
| 1739397600 | 12407.18 | -67.53 | -0.54 | 12392 | 12416.49 | 12319.31 | 0 |
| 1739311200 | 12474.71 | -61.1 | -0.49 | 12480.1 | 12494.44 | 12389.47 | 0 |
| 1739224800 | 12535.81 | -12.04 | -0.10 | 12623.65 | 12634.06 | 12408.08 | 0 |
| 1738965600 | 12547.85 | -197.86 | -1.55 | 12754.33 | 12754.33 | 12531.25 | 0 |
| 1738879200 | 12745.71 | 2.98 | 0.02 | 12817.76 | 12882.08 | 12719.68 | 0 |
| 1738792800 | 12742.73 | 16.5 | 0.13 | 12749 | 12749 | 12612.21 | 0 |
| 1738706400 | 12726.23 | 43.84 | 0.35 | 12670.12 | 12748.45 | 12653.75 | 0 |
| 1738620000 | 12682.39 | -206.7 | -1.60 | 12692.95 | 12802.76 | 12585.18 | 0 |
| 1738360800 | 12889.09 | -203.68 | -1.56 | 13037.43 | 13110.81 | 12868.75 | 0 |
| 1738274400 | 13092.77 | 193.83 | 1.50 | 13008.61 | 13126.73 | 12981.36 | 0 |
| 1738188000 | 12898.94 | 8.89 | 0.07 | 12893.87 | 13014.05 | 12869.06 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
