Hot Features
프리미엄
DJ US Pharmaceuticals Total Stock Market (DWCPHM)
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 |
|---|---|---|---|---|---|---|---|
| 1744318800 | 6732.56 | -278.09 | -3.97 | 6923.75 | 6930.58 | 6526.32 | 0 |
| 1744232400 | 7010.65 | 203.4 | 2.99 | 6623.6 | 7022.86 | 6531.8 | 0 |
| 1744146000 | 6807.25 | -85.56 | -1.24 | 7083.43 | 7088.78 | 6701.56 | 0 |
| 1744059600 | 6892.81 | -102.66 | -1.47 | 6777.92 | 7046.82 | 6611.65 | 0 |
| 1743800400 | 6995.47 | -402.04 | -5.43 | 7278.01 | 7292.5 | 6983.06 | 0 |
| 1743714000 | 7397.51 | -107.56 | -1.43 | 7501.3 | 7571.71 | 7392.02 | 0 |
| 1743627600 | 7505.07 | 71.66 | 0.96 | 7406.44 | 7512.65 | 7392.43 | 0 |
| 1743541200 | 7433.41 | -294.16 | -3.81 | 7649.75 | 7649.75 | 7410.31 | 0 |
| 1743454800 | 7727.57 | 79.13 | 1.03 | 7604.27 | 7753.45 | 7551.78 | 0 |
| 1743195600 | 7648.44 | 32.47 | 0.43 | 7625.1 | 7679.73 | 7610.22 | 0 |
| 1743109200 | 7615.97 | -12.28 | -0.16 | 7616.96 | 7650.11 | 7592.29 | 0 |
| 1743022800 | 7628.25 | -92.73 | -1.20 | 7711.5 | 7726.99 | 7625.03 | 0 |
| 1742936400 | 7720.98 | -165.97 | -2.10 | 7911.01 | 7917.29 | 7696.57 | 0 |
| 1742850000 | 7886.95 | 86.08 | 1.10 | 7787.22 | 7896.58 | 7780.18 | 0 |
| 1742590800 | 7800.87 | -23.36 | -0.30 | 7795.48 | 7854.22 | 7757.4 | 0 |
| 1742504400 | 7824.23 | 28.8 | 0.37 | 7787.86 | 7874.19 | 7767.7 | 0 |
| 1742418000 | 7795.43 | 30.5 | 0.39 | 7759.17 | 7820.48 | 7745.51 | 0 |
| 1742331600 | 7764.93 | 11.05 | 0.14 | 7800.91 | 7800.91 | 7713.24 | 0 |
| 1742245200 | 7753.88 | 75.18 | 0.98 | 7684.08 | 7781.1 | 7657.72 | 0 |
| 1741986000 | 7678.7 | 36.82 | 0.48 | 7634.62 | 7683.92 | 7608.1 | 0 |
| 1741899600 | 7641.88 | -61.01 | -0.79 | 7700.84 | 7731.46 | 7627.01 | 0 |
| 1741813200 | 7702.89 | -84.81 | -1.09 | 7708.86 | 7773.84 | 7667.82 | 0 |
| 1741726800 | 7787.7 | -96.22 | -1.22 | 7869.18 | 7870.98 | 7735.36 | 0 |
| 1741640400 | 7883.92 | -110.07 | -1.38 | 7938.7 | 8031.5 | 7867.54 | 0 |
| 1741384800 | 7993.99 | -106.13 | -1.31 | 8078.3 | 8142.31 | 7985.29 | 0 |
| 1741298400 | 8100.12 | -33.65 | -0.41 | 8099.15 | 8129.86 | 8014.76 | 0 |
| 1741212000 | 8133.77 | 77.05 | 0.96 | 8009.72 | 8138.44 | 8009.72 | 0 |
| 1741125600 | 8056.72 | -112.1 | -1.37 | 8164.78 | 8196.1299 | 8047.54 | 0 |
| 1741039200 | 8168.82 | 64.57 | 0.80 | 8071.18 | 8177.15 | 8065.94 | 0 |
| 1740780000 | 8104.25 | 113.09 | 1.42 | 7991.56 | 8111.22 | 7938.21 | 0 |
| 1740693600 | 7991.16 | -22.97 | -0.29 | 8003.24 | 8063.58 | 7963.21 | 0 |
| 1740607200 | 8014.13 | -32.25 | -0.40 | 8026.12 | 8075.46 | 7980.93 | 0 |
| 1740520800 | 8046.38 | 111.35 | 1.40 | 7989.11 | 8101.78 | 7986.48 | 0 |
| 1740434400 | 7935.03 | 96.2 | 1.23 | 7872.19 | 7979.2 | 7831.18 | 0 |
| 1740175200 | 7838.83 | 65.95 | 0.85 | 7789.64 | 7893.98 | 7769.13 | 0 |
| 1740088800 | 7772.88 | 72.97 | 0.95 | 7691.54 | 7786.98 | 7688.67 | 0 |
| 1740002400 | 7699.91 | 104.13 | 1.37 | 7604.5 | 7730.69 | 7600.46 | 0 |
| 1739916000 | 7595.78 | 41.15 | 0.54 | 7552.22 | 7603.41 | 7541.17 | 0 |
| 1739570400 | 7554.63 | -165.88 | -2.15 | 7712.55 | 7714.01 | 7545.11 | 0 |
| 1739484000 | 7720.51 | -4.13 | -0.05 | 7734.87 | 7750.41 | 7663.79 | 0 |
| 1739397600 | 7724.64 | 10.83 | 0.14 | 7684.83 | 7747.24 | 7667.29 | 0 |
| 1739311200 | 7713.81 | 10.27 | 0.13 | 7686.18 | 7753.18 | 7673.91 | 0 |
| 1739224800 | 7703.54 | -36.63 | -0.47 | 7744.33 | 7744.86 | 7658.27 | 0 |
| 1738965600 | 7740.17 | -4.73 | -0.06 | 7760.49 | 7818.72 | 7733.04 | 0 |
| 1738879200 | 7744.9 | 26.15 | 0.34 | 7688.13 | 7839.98 | 7671.9 | 0 |
| 1738792800 | 7718.75 | 90.86 | 1.19 | 7668.85 | 7752.9 | 7644.36 | 0 |
| 1738706400 | 7627.89 | -41.94 | -0.55 | 7535.01 | 7642.76 | 7503.62 | 0 |
| 1738620000 | 7669.83 | 2.66 | 0.03 | 7637.02 | 7698.34 | 7610.66 | 0 |
| 1738360800 | 7667.17 | -74.19 | -0.96 | 7741.87 | 7762.81 | 7664.74 | 0 |
| 1738274400 | 7741.36 | 112.18 | 1.47 | 7673.05 | 7752.6 | 7656.13 | 0 |
| 1738188000 | 7629.18 | 14.62 | 0.19 | 7624.07 | 7671.89 | 7602.34 | 0 |
| 1738101600 | 7614.56 | -70.71 | -0.92 | 7674.1 | 7706.4 | 7612.93 | 0 |
| 1738015200 | 7685.27 | 214.73 | 2.87 | 7495.55 | 7688.55 | 7495.55 | 0 |
| 1737756000 | 7470.54 | 54.95 | 0.74 | 7389.73 | 7488.64 | 7389.73 | 0 |
| 1737669600 | 7415.59 | 105.29 | 1.44 | 7291.04 | 7415.59 | 7277.85 | 0 |
| 1737583200 | 7310.3 | -15.38 | -0.21 | 7279.94 | 7330.73 | 7237.31 | 0 |
| 1737496800 | 7325.68 | 77.79 | 1.07 | 7281.82 | 7337.21 | 7258.98 | 0 |
| 1737151200 | 7247.89 | -166.09 | -2.24 | 7366.11 | 7395.18 | 7247.89 | 0 |
| 1737064800 | 7413.98 | 91.68 | 1.25 | 7310.16 | 7435.03 | 7303.88 | 0 |
| 1736978400 | 7322.3 | 22.79 | 0.31 | 7331.52 | 7374.52 | 7300.41 | 0 |
| 1736892000 | 7299.51 | -210.99 | -2.81 | 7458.14 | 7465.15 | 7226.62 | 0 |
| 1736805600 | 7510.5 | 58.01 | 0.78 | 7459.73 | 7539.41 | 7407.2 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
