Hot Features
프리미엄
DJ US Business Training and Employment Agencies Total Stock Mkt (DWCBTE)
DOWI
실시간 차트, 분석 도구 및 가격을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 10838.28 | 81.33 | 0.76 | 10744.13 | 10864.11 | 10727.24 | 0 |
| 1732917600 | 10756.95 | -36.25 | -0.34 | 10790.52 | 10829.96 | 10735.92 | 0 |
| 1732744800 | 10793.2 | -35.78 | -0.33 | 10855.49 | 10885.48 | 10741.79 | 0 |
| 1732658400 | 10828.98 | -67.16 | -0.62 | 10835.14 | 10846.74 | 10749.83 | 0 |
| 1732572000 | 10896.14 | 238.26 | 2.24 | 10741.96 | 10975.71 | 10741.96 | 0 |
| 1732312800 | 10657.88 | 158.07 | 1.51 | 10531.99 | 10677.1 | 10531.99 | 0 |
| 1732226400 | 10499.81 | 248.71 | 2.43 | 10298.83 | 10503.33 | 10281.67 | 0 |
| 1732140000 | 10251.1 | 120.4 | 1.19 | 10123.71 | 10256.41 | 10080.54 | 0 |
| 1732053600 | 10130.7 | -59.68 | -0.59 | 10059.66 | 10180.67 | 10015.5 | 0 |
| 1731967200 | 10190.38 | -38.24 | -0.37 | 10233.35 | 10267.18 | 10156.13 | 0 |
| 1731708000 | 10228.62 | -281.87 | -2.68 | 10492.62 | 10494.58 | 10219.49 | 0 |
| 1731621600 | 10510.49 | -210.69 | -1.97 | 10700.81 | 10705.1 | 10500.46 | 0 |
| 1731535200 | 10721.18 | -65.72 | -0.61 | 10803.25 | 10862.16 | 10700.3 | 0 |
| 1731448800 | 10786.9 | 50.01 | 0.47 | 10814.65 | 10892.2 | 10685.92 | 0 |
| 1731362400 | 10736.89 | 12.16 | 0.11 | 10802.76 | 10839.92 | 10709.16 | 0 |
| 1731103200 | 10724.73 | -1.12 | -0.01 | 10676.48 | 10731.57 | 10637.6 | 0 |
| 1731016800 | 10725.85 | -78.16 | -0.72 | 10807.71 | 10818.33 | 10712.79 | 0 |
| 1730930400 | 10804.01 | 700.96 | 6.94 | 10434.22 | 10807.81 | 10418.07 | 0 |
| 1730844000 | 10103.05 | 239.08 | 2.42 | 9867.25 | 10110.05 | 9842.59 | 0 |
| 1730757600 | 9863.97 | 25.43 | 0.26 | 9828.92 | 9919.69 | 9800.58 | 0 |
| 1730494800 | 9838.54 | 159.6 | 1.65 | 9667.6 | 9867.36 | 9641.12 | 0 |
| 1730408400 | 9678.94 | 323.99 | 3.46 | 9500.76 | 9889.07 | 9473.17 | 0 |
| 1730322000 | 9354.95 | 180.51 | 1.97 | 9085.02 | 9468.3799 | 9058.54 | 0 |
| 1730235600 | 9174.44 | 66.1 | 0.73 | 9079.16 | 9190.7099 | 9034.86 | 0 |
| 1730149200 | 9108.34 | 126.62 | 1.41 | 9033.39 | 9149.76 | 9015.89 | 0 |
| 1729890000 | 8981.72 | -114.32 | -1.26 | 9135.59 | 9153.04 | 8962.9599 | 0 |
| 1729803600 | 9096.04 | 24 | 0.26 | 9115.27 | 9153.26 | 9058.14 | 0 |
| 1729717200 | 9072.04 | 49.65 | 0.55 | 8989.11 | 9118.81 | 8974.18 | 0 |
| 1729630800 | 9022.39 | 25.52 | 0.28 | 9001.87 | 9052.87 | 8941.1 | 0 |
| 1729544400 | 8996.87 | -81.4 | -0.90 | 9067.12 | 9089.23 | 8989.29 | 0 |
| 1729285200 | 9078.27 | -13.19 | -0.15 | 9123.9599 | 9140.85 | 9039.25 | 0 |
| 1729198800 | 9091.4599 | -102.87 | -1.12 | 9179.67 | 9179.67 | 9003.5 | 0 |
| 1729112400 | 9194.33 | 65.29 | 0.72 | 9164.29 | 9235.75 | 9152.86 | 0 |
| 1729026000 | 9129.04 | 26.1 | 0.29 | 9113.69 | 9249.09 | 9102.73 | 0 |
| 1728939600 | 9102.94 | 122.58 | 1.36 | 8988.44 | 9109.07 | 8976.25 | 0 |
| 1728680400 | 8980.36 | 41.58 | 0.47 | 8938.69 | 9040.68 | 8938.69 | 0 |
| 1728594000 | 8938.78 | -21.2 | -0.24 | 8897.57 | 8941.15 | 8841.6299 | 0 |
| 1728507600 | 8959.98 | 82.47 | 0.93 | 8934.28 | 8981.85 | 8865.33 | 0 |
| 1728421200 | 8877.51 | -79.45 | -0.89 | 8982.89 | 8983.68 | 8874.75 | 0 |
| 1728334800 | 8956.9599 | -138.44 | -1.52 | 9058.36 | 9059.18 | 8933.51 | 0 |
| 1728075600 | 9095.4 | 93.88 | 1.04 | 9087.84 | 9119.24 | 9020.84 | 0 |
| 1727989200 | 9001.52 | -44.1 | -0.49 | 8990.53 | 9031.58 | 8957.31 | 0 |
| 1727902800 | 9045.62 | 25.56 | 0.28 | 9006.12 | 9074 | 8982.7099 | 0 |
| 1727816400 | 9020.06 | -88.18 | -0.97 | 9100.16 | 9100.16 | 8935.99 | 0 |
| 1727730000 | 9108.24 | 90.48 | 1.00 | 8990.72 | 9119.26 | 8985.4 | 0 |
| 1727470800 | 9017.76 | 52.25 | 0.58 | 9037.8 | 9101.65 | 8986.56 | 0 |
| 1727384400 | 8965.51 | 61.82 | 0.69 | 9012.54 | 9022.3 | 8866.58 | 0 |
| 1727298000 | 8903.69 | -214.65 | -2.35 | 9101.49 | 9110.6299 | 8899.62 | 0 |
| 1727211600 | 9118.34 | 33.54 | 0.37 | 9153.49 | 9191.32 | 9075.35 | 0 |
| 1727125200 | 9084.8 | 44.78 | 0.50 | 9075.67 | 9110.92 | 9005.48 | 0 |
| 1726866000 | 9040.02 | -89.35 | -0.98 | 9098.9 | 9125.01 | 9010.08 | 0 |
| 1726779600 | 9129.37 | 175.09 | 1.96 | 9109.44 | 9136.81 | 9027.79 | 0 |
| 1726693200 | 8954.28 | 21.2 | 0.24 | 8948.64 | 9099.55 | 8918.75 | 0 |
| 1726606800 | 8933.08 | 49.93 | 0.56 | 8940.19 | 9028.32 | 8891.32 | 0 |
| 1726520400 | 8883.15 | -11.3 | -0.13 | 8933.08 | 8976.06 | 8864.66 | 0 |
| 1726261200 | 8894.45 | 169.99 | 1.95 | 8795.87 | 8936.3799 | 8790.28 | 0 |
| 1726174800 | 8724.4599 | 18.45 | 0.21 | 8745.4599 | 8770.54 | 8638.9 | 0 |
| 1726088400 | 8706.01 | -2.17 | -0.02 | 8656.81 | 8713.37 | 8492.66 | 0 |
| 1726002000 | 8708.18 | 86.64 | 1.00 | 8642.37 | 8712.35 | 8551.47 | 0 |
| 1725915600 | 8621.54 | 203.39 | 2.42 | 8443.6 | 8682.92 | 8430.22 | 0 |
| 1725656400 | 8418.15 | -99.63 | -1.17 | 8517.53 | 8561.37 | 8344.82 | 0 |
| 1725570000 | 8517.78 | -157.94 | -1.82 | 8628.61 | 8648.35 | 8502.98 | 0 |
| 1725483600 | 8675.72 | -26.16 | -0.30 | 8645.3 | 8765.91 | 8633.3799 | 0 |
| 1725397200 | 8701.8799 | -155.64 | -1.76 | 8807.05 | 8880.7099 | 8672.28 | 0 |
