Hot Features
프리미엄
DJ US Insurance Brokers Total Stock Market (DWCINB)
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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 19112.2 | 237.22 | 1.26 | 18791.26 | 19146.76 | 18723.58 | 0 |
| 1738360800 | 18874.98 | -105.13 | -0.55 | 18911.58 | 19100.73 | 18848.95 | 0 |
| 1738274400 | 18980.11 | 248.5 | 1.33 | 18929.22 | 18983.99 | 18696.92 | 0 |
| 1738188000 | 18731.61 | -125.65 | -0.67 | 18770.25 | 18875.93 | 18723.79 | 0 |
| 1738101600 | 18857.26 | -235.33 | -1.23 | 19110.01 | 19111.05 | 18840.27 | 0 |
| 1738015200 | 19092.59 | 406.57 | 2.18 | 18725.84 | 19135.6 | 18725.84 | 0 |
| 1737756000 | 18686.02 | 138.55 | 0.75 | 18495.08 | 18696.59 | 18480.84 | 0 |
| 1737669600 | 18547.47 | -127.82 | -0.68 | 18665.34 | 18713.35 | 18474.35 | 0 |
| 1737583200 | 18675.29 | -107.31 | -0.57 | 18700.49 | 18813.67 | 18669.76 | 0 |
| 1737496800 | 18782.6 | 150.19 | 0.81 | 18698.72 | 18814.41 | 18626.02 | 0 |
| 1737151200 | 18632.41 | -86.13 | -0.46 | 18726.66 | 18776 | 18623.1 | 0 |
| 1737064800 | 18718.54 | 363.26 | 1.98 | 18401.24 | 18745.94 | 18401.24 | 0 |
| 1736978400 | 18355.28 | -5.27 | -0.03 | 18502.54 | 18502.54 | 18311.59 | 0 |
| 1736892000 | 18360.55 | 238.2 | 1.31 | 18201.97 | 18379.87 | 18054.61 | 0 |
| 1736805600 | 18122.35 | 134.44 | 0.75 | 17895.72 | 18216.32 | 17873.35 | 0 |
| 1736546400 | 17987.91 | -94.98 | -0.53 | 17899.55 | 18144.82 | 17896.32 | 0 |
| 1736373600 | 18082.89 | 214.14 | 1.20 | 17959.3 | 18120.22 | 17878.69 | 0 |
| 1736287200 | 17868.75 | 95.97 | 0.54 | 17826.67 | 18006.17 | 17808.11 | 0 |
| 1736200800 | 17772.78 | -237.31 | -1.32 | 18032.91 | 18050.54 | 17756.02 | 0 |
| 1735941600 | 18010.09 | 72.61 | 0.40 | 18050.39 | 18088.39 | 17929.54 | 0 |
| 1735855200 | 17937.48 | -253.6 | -1.39 | 18255.11 | 18291.55 | 17911.78 | 0 |
| 1735682400 | 18191.08 | 28.71 | 0.16 | 18202.41 | 18248.09 | 18105.94 | 0 |
| 1735596000 | 18162.37 | -132.2 | -0.72 | 18147.99 | 18216.64 | 17993.02 | 0 |
| 1735336800 | 18294.57 | -88.64 | -0.48 | 18333.9 | 18416.34 | 18231.41 | 0 |
| 1735250400 | 18383.21 | 20.89 | 0.11 | 18307.91 | 18406.43 | 18275.95 | 0 |
| 1735077600 | 18362.32 | 176.12 | 0.97 | 18204.94 | 18372.3 | 18110.65 | 0 |
| 1734991200 | 18186.2 | 0.23 | 0.00 | 18100.68 | 18207.27 | 18006.19 | 0 |
| 1734732000 | 18185.97 | 203.32 | 1.13 | 18016.34 | 18365.8 | 17992.72 | 0 |
| 1734645600 | 17982.65 | 73.37 | 0.41 | 17932.68 | 18114.17 | 17932.68 | 0 |
| 1734559200 | 17909.28 | -307.92 | -1.69 | 18213.82 | 18295.94 | 17903.71 | 0 |
| 1734472800 | 18217.2 | -108.91 | -0.59 | 18195.82 | 18248.48 | 18107.44 | 0 |
| 1734386400 | 18326.11 | -23.19 | -0.13 | 18344.4 | 18466.49 | 18312.94 | 0 |
| 1734127200 | 18349.3 | 20.26 | 0.11 | 18312.07 | 18363.33 | 18251.45 | 0 |
| 1734040800 | 18329.04 | -11.42 | -0.06 | 18439.42 | 18546.05 | 18316.91 | 0 |
| 1733954400 | 18340.46 | 11.34 | 0.06 | 18393.44 | 18399.55 | 18265.33 | 0 |
| 1733868000 | 18329.12 | -343.14 | -1.84 | 18519.86 | 18519.86 | 18249.38 | 0 |
| 1733781600 | 18672.26 | -536.17 | -2.79 | 19083.66 | 19083.66 | 18616.24 | 0 |
| 1733522400 | 19208.43 | -260.36 | -1.34 | 19439.21 | 19519.58 | 19205.59 | 0 |
| 1733436000 | 19468.79 | -161.58 | -0.82 | 19619.09 | 19632.89 | 19461.99 | 0 |
| 1733349600 | 19630.37 | -70.11 | -0.36 | 19641.82 | 19744.59 | 19598.48 | 0 |
| 1733263200 | 19700.48 | -36.27 | -0.18 | 19780.2 | 19780.2 | 19487.32 | 0 |
| 1733176800 | 19736.75 | -149.91 | -0.75 | 19898.87 | 19902.95 | 19601.86 | 0 |
| 1732917600 | 19886.66 | -50.52 | -0.25 | 20003.95 | 20023.02 | 19876.38 | 0 |
| 1732744800 | 19937.18 | 97.55 | 0.49 | 19876.58 | 20013.46 | 19848.38 | 0 |
| 1732658400 | 19839.63 | 193.35 | 0.98 | 19692.57 | 19891.78 | 19560.7 | 0 |
| 1732572000 | 19646.28 | 157.16 | 0.81 | 19478.43 | 19667.51 | 19474.42 | 0 |
| 1732312800 | 19489.12 | 210.12 | 1.09 | 19317.54 | 19541.18 | 19317.54 | 0 |
| 1732226400 | 19279 | 250.51 | 1.32 | 19069.4 | 19334.61 | 18972.46 | 0 |
| 1732140000 | 19028.49 | 112.33 | 0.59 | 18986.34 | 19066 | 18843.56 | 0 |
| 1732053600 | 18916.16 | -152.14 | -0.80 | 18942.4 | 19043.02 | 18861.53 | 0 |
| 1731967200 | 19068.3 | 42.82 | 0.23 | 18900.49 | 19142.59 | 18900.49 | 0 |
| 1731708000 | 19025.48 | 46.56 | 0.25 | 18995.58 | 19113.22 | 18952.46 | 0 |
| 1731621600 | 18978.92 | -355.78 | -1.84 | 19278.25 | 19327.12 | 18968.18 | 0 |
| 1731535200 | 19334.7 | 85.56 | 0.44 | 19241.61 | 19392.81 | 19209.66 | 0 |
| 1731448800 | 19249.14 | 80.36 | 0.42 | 19246.06 | 19375.25 | 19207.31 | 0 |
| 1731362400 | 19168.78 | -67.11 | -0.35 | 19278.89 | 19406.69 | 19142.81 | 0 |
| 1731103200 | 19235.89 | 208.08 | 1.09 | 19114.6 | 19365.48 | 19103.51 | 0 |
| 1731016800 | 19027.81 | -19.66 | -0.10 | 19074.97 | 19124.03 | 18968.08 | 0 |
| 1730930400 | 19047.47 | 421.33 | 2.26 | 18966.95 | 19365.03 | 18806.5 | 0 |
| 1730844000 | 18626.14 | 120.93 | 0.65 | 18439.98 | 18626.7 | 18394.57 | 0 |
| 1730757600 | 18505.21 | 137.09 | 0.75 | 18472.31 | 18515.16 | 18356.59 | 0 |
