Hot Features
프리미엄
DJ US Medical Supplies Total Stock Market (DWCMDS)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 25163.47 | 88.04 | 0.35 | 24791.65 | 25290.21 | 24749.09 | 0 |
| 1741125600 | 25075.43 | -116.17 | -0.46 | 25119.79 | 25384.42 | 24909.34 | 0 |
| 1741039200 | 25191.6 | -108.21 | -0.43 | 25297.4 | 25550.43 | 25146.46 | 0 |
| 1740780000 | 25299.81 | 391.96 | 1.57 | 24855.37 | 25324.6 | 24842.37 | 0 |
| 1740693600 | 24907.85 | -285.78 | -1.13 | 25134.16 | 25258.37 | 24877.11 | 0 |
| 1740607200 | 25193.63 | 43.73 | 0.17 | 25003.61 | 25591.03 | 25002.5 | 0 |
| 1740520800 | 25149.9 | 509.4 | 2.07 | 24807.86 | 25170.11 | 24688.59 | 0 |
| 1740434400 | 24640.5 | 324.67 | 1.34 | 24375.9 | 24716.75 | 24326.51 | 0 |
| 1740175200 | 24315.83 | -357.81 | -1.45 | 24596.5 | 24689.44 | 24243.86 | 0 |
| 1740088800 | 24673.64 | 5.86 | 0.02 | 24600.31 | 24777.95 | 24535.35 | 0 |
| 1740002400 | 24667.78 | -3.08 | -0.01 | 24557.06 | 24808.04 | 24546.94 | 0 |
| 1739916000 | 24670.86 | 180.82 | 0.74 | 24427.62 | 24683.03 | 24261.4 | 0 |
| 1739570400 | 24490.04 | -406.49 | -1.63 | 24865.91 | 24870.68 | 24483.51 | 0 |
| 1739484000 | 24896.53 | 235.01 | 0.95 | 24725.77 | 24902.11 | 24591.58 | 0 |
| 1739397600 | 24661.52 | -480.78 | -1.91 | 24909.94 | 24995.34 | 24632.72 | 0 |
| 1739311200 | 25142.3 | -13.59 | -0.05 | 25146.28 | 25204.48 | 25001.04 | 0 |
| 1739224800 | 25155.89 | 184.35 | 0.74 | 25124.18 | 25230.23 | 24791.78 | 0 |
| 1738965600 | 24971.54 | -380.59 | -1.50 | 25276.39 | 25373.79 | 24971.54 | 0 |
| 1738879200 | 25352.13 | -312.93 | -1.22 | 25791.91 | 25791.91 | 24976.25 | 0 |
| 1738792800 | 25665.06 | 185.55 | 0.73 | 25686.15 | 25767.39 | 25559.61 | 0 |
| 1738706400 | 25479.51 | 164 | 0.65 | 25155.5 | 25512.84 | 25137.49 | 0 |
| 1738620000 | 25315.51 | -192 | -0.75 | 25235.03 | 25457.15 | 25012.91 | 0 |
| 1738360800 | 25507.51 | -373.23 | -1.44 | 25857.13 | 25902.18 | 25444.39 | 0 |
| 1738274400 | 25880.74 | 104.92 | 0.41 | 25919.51 | 26137.06 | 25840.05 | 0 |
| 1738188000 | 25775.82 | 21.38 | 0.08 | 25775.77 | 25912.16 | 25660.16 | 0 |
| 1738101600 | 25754.44 | -222.7 | -0.86 | 26030.51 | 26071.29 | 25603.15 | 0 |
| 1738015200 | 25977.14 | 376.07 | 1.47 | 25652.57 | 25999.28 | 25625.95 | 0 |
| 1737756000 | 25601.07 | -10.65 | -0.04 | 25532.04 | 25632.14 | 25435.57 | 0 |
| 1737669600 | 25611.72 | 298.02 | 1.18 | 25435.6 | 25633.18 | 25192.04 | 0 |
| 1737583200 | 25313.7 | 24.54 | 0.10 | 25245.65 | 25414.8 | 25125.17 | 0 |
| 1737496800 | 25289.16 | 114.31 | 0.45 | 25332.66 | 25492.86 | 25198.25 | 0 |
| 1737151200 | 25174.85 | 96.67 | 0.39 | 25174.68 | 25303.6 | 24991.42 | 0 |
| 1737064800 | 25078.18 | 310.6 | 1.25 | 24694.08 | 25111.52 | 24600.17 | 0 |
| 1736978400 | 24767.58 | -36.37 | -0.15 | 24984.78 | 25075.56 | 24649.47 | 0 |
| 1736892000 | 24803.95 | 99.9 | 0.40 | 24772.15 | 24830.3 | 24445.89 | 0 |
| 1736805600 | 24704.05 | 208.23 | 0.85 | 24397.67 | 24784.91 | 24167.25 | 0 |
| 1736546400 | 24495.82 | -419.33 | -1.68 | 24697.47 | 24857.19 | 24489.11 | 0 |
| 1736373600 | 24915.15 | 32.93 | 0.13 | 24810.69 | 24935.8 | 24624.98 | 0 |
| 1736287200 | 24882.22 | 105.4 | 0.43 | 24827.73 | 25113.45 | 24799.42 | 0 |
| 1736200800 | 24776.82 | 329.41 | 1.35 | 24551.02 | 24948.07 | 24506.6 | 0 |
| 1735941600 | 24447.41 | 346.5 | 1.44 | 24230.14 | 24527.14 | 24120.69 | 0 |
| 1735855200 | 24100.91 | -138.99 | -0.57 | 24382.1 | 24472.06 | 24034.69 | 0 |
| 1735682400 | 24239.9 | 67.71 | 0.28 | 24273.66 | 24380.98 | 24162.67 | 0 |
| 1735596000 | 24172.19 | -311.5 | -1.27 | 24326.99 | 24361.62 | 24100.31 | 0 |
| 1735336800 | 24483.69 | -175.48 | -0.71 | 24519.04 | 24695.28 | 24339.14 | 0 |
| 1735250400 | 24659.17 | 87.47 | 0.36 | 24490.59 | 24696.2 | 24451.81 | 0 |
| 1735077600 | 24571.7 | 138.53 | 0.57 | 24402.13 | 24571.7 | 24347.49 | 0 |
| 1734991200 | 24433.17 | -93.06 | -0.38 | 24491.26 | 24494.49 | 24231.38 | 0 |
| 1734732000 | 24526.23 | 34.95 | 0.14 | 24444.91 | 24716 | 24334.83 | 0 |
| 1734645600 | 24491.28 | 128.67 | 0.53 | 24415.16 | 24568.43 | 24275.67 | 0 |
| 1734559200 | 24362.61 | -308.02 | -1.25 | 24743.45 | 24814.95 | 24355.84 | 0 |
| 1734472800 | 24670.63 | -237.77 | -0.95 | 24770.94 | 24932.97 | 24588.86 | 0 |
| 1734386400 | 24908.4 | -250.08 | -0.99 | 25098.32 | 25429.61 | 24838.59 | 0 |
| 1734127200 | 25158.48 | -198.82 | -0.78 | 25349.59 | 25349.59 | 25136.66 | 0 |
| 1734040800 | 25357.3 | -150.94 | -0.59 | 25545.44 | 25654.48 | 25329.32 | 0 |
| 1733954400 | 25508.24 | 77.72 | 0.31 | 25616.2 | 25737.77 | 25361.67 | 0 |
| 1733868000 | 25430.52 | -167.1 | -0.65 | 25586.16 | 25586.16 | 25270.38 | 0 |
| 1733781600 | 25597.62 | -41.03 | -0.16 | 25652.06 | 25751.78 | 25508.94 | 0 |
| 1733522400 | 25638.65 | -145.86 | -0.57 | 25679.49 | 25852.13 | 25601.52 | 0 |
