Hot Features
프리미엄
DJ US Delivery Services Total Stock Market (DWCDLS)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 17985.63 | -120.88 | -0.67 | 18086.28 | 18138.73 | 17963.76 | 0 |
| 1738015200 | 18106.51 | 426.02 | 2.41 | 17776.65 | 18140.26 | 17776.65 | 0 |
| 1737756000 | 17680.49 | 24.77 | 0.14 | 17643.73 | 17745.76 | 17562.1 | 0 |
| 1737669600 | 17655.72 | 106.05 | 0.60 | 17577.87 | 17661.76 | 17515.95 | 0 |
| 1737583200 | 17549.67 | -137.94 | -0.78 | 17644.81 | 17699.72 | 17504.33 | 0 |
| 1737496800 | 17687.61 | 284.21 | 1.63 | 17434.16 | 17699.9 | 17429.38 | 0 |
| 1737151200 | 17403.4 | -72.07 | -0.41 | 17464.38 | 17505.18 | 17381.79 | 0 |
| 1737064800 | 17475.47 | 166.36 | 0.96 | 17426.54 | 17541.87 | 17351.67 | 0 |
| 1736978400 | 17309.11 | 110.04 | 0.64 | 17422.57 | 17449.02 | 17290.92 | 0 |
| 1736892000 | 17199.07 | 129.93 | 0.76 | 17100.8 | 17203.68 | 17060.43 | 0 |
| 1736805600 | 17069.14 | 236.98 | 1.41 | 16781.27 | 17081.78 | 16673.43 | 0 |
| 1736546400 | 16832.16 | -404.35 | -2.35 | 17201.56 | 17201.56 | 16820.35 | 0 |
| 1736373600 | 17236.51 | 119.86 | 0.70 | 17114.44 | 17256.43 | 17087.71 | 0 |
| 1736287200 | 17116.65 | 86.23 | 0.51 | 17117.12 | 17332.02 | 17075.23 | 0 |
| 1736200800 | 17030.42 | 11.3 | 0.07 | 17119.31 | 17200.45 | 16994.77 | 0 |
| 1735941600 | 17019.12 | 47.02 | 0.28 | 17022.51 | 17052.83 | 16846.6 | 0 |
| 1735855200 | 16972.1 | -310.72 | -1.80 | 17284.99 | 17383.28 | 16916.47 | 0 |
| 1735682400 | 17282.82 | 69.33 | 0.40 | 17237.79 | 17351.31 | 17194.85 | 0 |
| 1735596000 | 17213.49 | -50.76 | -0.29 | 17172.63 | 17282.11 | 17006.96 | 0 |
| 1735336800 | 17264.25 | 12.63 | 0.07 | 17166.97 | 17344.78 | 17149.81 | 0 |
| 1735250400 | 17251.62 | 157.81 | 0.92 | 17011.7 | 17300.89 | 17011.21 | 0 |
| 1735077600 | 17093.81 | 107.95 | 0.64 | 16947.11 | 17106.52 | 16863.82 | 0 |
| 1734991200 | 16985.86 | -145.18 | -0.85 | 17087.67 | 17087.67 | 16791.77 | 0 |
| 1734732000 | 17131.04 | 150.98 | 0.89 | 17406.79 | 17415.7 | 16803.58 | 0 |
| 1734645600 | 16980.06 | -88.93 | -0.52 | 17121.17 | 17237.57 | 16921.26 | 0 |
| 1734559200 | 17068.99 | -394.81 | -2.26 | 17459.51 | 17533.62 | 17062.11 | 0 |
| 1734472800 | 17463.8 | -252.24 | -1.42 | 17640.55 | 17676.43 | 17381.3 | 0 |
| 1734386400 | 17716.04 | -45.58 | -0.26 | 17743.98 | 17908.93 | 17713.48 | 0 |
| 1734127200 | 17761.62 | -73.45 | -0.41 | 17817.39 | 17822.51 | 17680.52 | 0 |
| 1734040800 | 17835.07 | 79.7 | 0.45 | 17767.84 | 17853.58 | 17574.24 | 0 |
| 1733954400 | 17755.37 | -48.1 | -0.27 | 17844.99 | 17869.69 | 17718.62 | 0 |
| 1733868000 | 17803.47 | 119.48 | 0.68 | 17733.33 | 17888.08 | 17590.64 | 0 |
| 1733781600 | 17683.99 | 216.45 | 1.24 | 17507.55 | 17698.69 | 17452.43 | 0 |
| 1733522400 | 17467.54 | -132.08 | -0.75 | 17693.75 | 17729.55 | 17434.01 | 0 |
| 1733436000 | 17599.62 | -198.9 | -1.12 | 17805.72 | 17907.62 | 17589.99 | 0 |
| 1733349600 | 17798.52 | -135.46 | -0.76 | 17835.22 | 17851.61 | 17695.58 | 0 |
| 1733263200 | 17933.98 | -572.24 | -3.09 | 18472.52 | 18487.2 | 17926.13 | 0 |
| 1733176800 | 18506.22 | -230.6 | -1.23 | 18738.29 | 18746.15 | 18391.48 | 0 |
| 1732917600 | 18736.82 | 2.77 | 0.01 | 18686.53 | 18811.24 | 18649.9 | 0 |
| 1732744800 | 18734.05 | 32.14 | 0.17 | 18738.7 | 18899.86 | 18681.6 | 0 |
| 1732658400 | 18701.91 | -248.77 | -1.31 | 18907.78 | 18924.59 | 18612.08 | 0 |
| 1732572000 | 18950.68 | 318.32 | 1.71 | 18773.46 | 19097.16 | 18752.21 | 0 |
| 1732312800 | 18632.36 | 333.18 | 1.82 | 18372.35 | 18664.26 | 18359.07 | 0 |
| 1732226400 | 18299.18 | 129.65 | 0.71 | 18180.22 | 18338.07 | 18148.14 | 0 |
| 1732140000 | 18169.53 | -163.3 | -0.89 | 18362.25 | 18373.89 | 18047.7 | 0 |
| 1732053600 | 18332.83 | -206.01 | -1.11 | 18423.5 | 18447.51 | 18289.56 | 0 |
| 1731967200 | 18538.84 | 85.13 | 0.46 | 18317.51 | 18582.1 | 18294.42 | 0 |
| 1731708000 | 18453.71 | 98.93 | 0.54 | 18304.41 | 18459.58 | 18279.38 | 0 |
| 1731621600 | 18354.78 | -52.15 | -0.28 | 18423.52 | 18499.1 | 18304.23 | 0 |
| 1731535200 | 18406.93 | 370.94 | 2.06 | 18055.78 | 18473.35 | 18053.4 | 0 |
| 1731448800 | 18035.99 | -163.17 | -0.90 | 18218.69 | 18265.38 | 18002.03 | 0 |
| 1731362400 | 18199.16 | 27.59 | 0.15 | 18231.94 | 18387.41 | 18164.4 | 0 |
| 1731103200 | 18171.57 | -47.55 | -0.26 | 18220.55 | 18326.58 | 18117.75 | 0 |
| 1731016800 | 18219.12 | 79.19 | 0.44 | 18258.31 | 18365.61 | 18209.43 | 0 |
| 1730930400 | 18139.93 | 147.64 | 0.82 | 18011.34 | 18191.06 | 17809.15 | 0 |
| 1730844000 | 17992.29 | 187.7 | 1.05 | 17854.41 | 17993.12 | 17720.24 | 0 |
| 1730757600 | 17804.59 | -82.53 | -0.46 | 17909.04 | 17982.36 | 17726.39 | 0 |
| 1730494800 | 17887.12 | -17.64 | -0.10 | 17942.19 | 18063.94 | 17865.95 | 0 |
| 1730408400 | 17904.76 | -92.39 | -0.51 | 17841.54 | 18044.27 | 17808.01 | 0 |
| 1730322000 | 17997.15 | -19.13 | -0.11 | 17959.85 | 18195.03 | 17952 | 0 |
| 1730235600 | 18016.28 | -94.29 | -0.52 | 18070.73 | 18191.2 | 17951.15 | 0 |
