Hot Features
프리미엄
DJ US Personal Goods Total Stock Market (DWCPSG)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 5942.97 | 32.44 | 0.55 | 5876.4799 | 5980.68 | 5768.39 | 0 |
| 1744318800 | 5910.53 | -312.02 | -5.01 | 6114.57 | 6114.57 | 5738.35 | 0 |
| 1744232400 | 6222.55 | 571.95 | 10.12 | 5612.52 | 6291.86 | 5574.18 | 0 |
| 1744146000 | 5650.6 | -264.41 | -4.47 | 6108.03 | 6117.2299 | 5572.62 | 0 |
| 1744059600 | 5915.01 | -116.97 | -1.94 | 5905.6899 | 6133.08 | 5670.25 | 0 |
| 1743800400 | 6031.9799 | -17.46 | -0.29 | 5850.92 | 6172.78 | 5706.62 | 0 |
| 1743714000 | 6049.4399 | -799.19 | -11.67 | 6264.38 | 6314.71 | 6032.85 | 0 |
| 1743627600 | 6848.63 | 91.97 | 1.36 | 6709.24 | 6891.74 | 6706.47 | 0 |
| 1743541200 | 6756.66 | 96.83 | 1.45 | 6695.03 | 6775.19 | 6653.53 | 0 |
| 1743454800 | 6659.83 | -5.05 | -0.08 | 6587.1 | 6683.59 | 6571.16 | 0 |
| 1743195600 | 6664.88 | -278.2 | -4.01 | 6805.41 | 6805.41 | 6628.86 | 0 |
| 1743109200 | 6943.08 | 21.08 | 0.30 | 6895 | 7013.68 | 6877.02 | 0 |
| 1743022800 | 6922 | -39.96 | -0.57 | 6961.79 | 6961.97 | 6854.71 | 0 |
| 1742936400 | 6961.96 | -73.55 | -1.05 | 7064.51 | 7083.64 | 6933.16 | 0 |
| 1742850000 | 7035.51 | 130.21 | 1.89 | 6969.02 | 7045.63 | 6969.02 | 0 |
| 1742590800 | 6905.3 | -121.78 | -1.73 | 6821.5 | 6942.61 | 6726.71 | 0 |
| 1742504400 | 7027.08 | -79.52 | -1.12 | 7073.03 | 7146.4 | 7021.57 | 0 |
| 1742418000 | 7106.6 | 68.32 | 0.97 | 7006.28 | 7123.49 | 7006.28 | 0 |
| 1742331600 | 7038.28 | -66.17 | -0.93 | 7098.55 | 7110.22 | 7011.73 | 0 |
| 1742245200 | 7104.45 | 165.71 | 2.39 | 6964.48 | 7131.2 | 6960.3 | 0 |
| 1741986000 | 6938.74 | 2.38 | 0.03 | 7007.48 | 7017.39 | 6907.28 | 0 |
| 1741899600 | 6936.36 | -117.98 | -1.67 | 7037.32 | 7059.36 | 6870.33 | 0 |
| 1741813200 | 7054.34 | -64.14 | -0.90 | 7138.64 | 7168.67 | 7014.42 | 0 |
| 1741726800 | 7118.48 | -143.55 | -1.98 | 7253.92 | 7268.1 | 7072.83 | 0 |
| 1741640400 | 7262.03 | -177.37 | -2.38 | 7361.71 | 7466.01 | 7222.43 | 0 |
| 1741384800 | 7439.4 | -3.65 | -0.05 | 7406.97 | 7456.53 | 7269.19 | 0 |
| 1741298400 | 7443.05 | -92.49 | -1.23 | 7475.54 | 7594.64 | 7423.48 | 0 |
| 1741212000 | 7535.54 | 66.5 | 0.89 | 7492.67 | 7550.1 | 7413.16 | 0 |
| 1741125600 | 7469.04 | -134.4 | -1.77 | 7538.94 | 7591.12 | 7417.97 | 0 |
| 1741039200 | 7603.44 | -150.49 | -1.94 | 7784.59 | 7841.52 | 7554.1 | 0 |
| 1740780000 | 7753.93 | 20.78 | 0.27 | 7707.92 | 7761.15 | 7635.28 | 0 |
| 1740693600 | 7733.15 | -137.88 | -1.75 | 7867.83 | 7872.68 | 7720.46 | 0 |
| 1740607200 | 7871.03 | -9.49 | -0.12 | 7926.06 | 7964.31 | 7829.48 | 0 |
| 1740520800 | 7880.52 | 1.03 | 0.01 | 7870.61 | 7903.07 | 7786.36 | 0 |
| 1740434400 | 7879.49 | 121.88 | 1.57 | 7844.92 | 7918.07 | 7831.17 | 0 |
| 1740175200 | 7757.61 | -48.2 | -0.62 | 7821.96 | 7849.6 | 7701.36 | 0 |
| 1740088800 | 7805.81 | -24.8 | -0.32 | 7822.22 | 7825.13 | 7736.86 | 0 |
| 1740002400 | 7830.61 | -35.96 | -0.46 | 7827.06 | 7854.32 | 7766.67 | 0 |
| 1739916000 | 7866.57 | 205.72 | 2.69 | 7732.32 | 7873.41 | 7700.48 | 0 |
| 1739570400 | 7660.85 | -68.67 | -0.89 | 7733.9 | 7733.9 | 7639.33 | 0 |
| 1739484000 | 7729.52 | 125.7 | 1.65 | 7685.46 | 7763.12 | 7604.41 | 0 |
| 1739397600 | 7603.82 | 2.84 | 0.04 | 7508.68 | 7619.17 | 7504.29 | 0 |
| 1739311200 | 7600.98 | 34.02 | 0.45 | 7538.31 | 7620.5 | 7532.92 | 0 |
| 1739224800 | 7566.96 | 63.12 | 0.84 | 7538.73 | 7574.8 | 7479.72 | 0 |
| 1738965600 | 7503.84 | -213.74 | -2.77 | 7647.98 | 7660.22 | 7490.35 | 0 |
| 1738879200 | 7717.58 | -71.35 | -0.92 | 7932.63 | 7986.47 | 7713.99 | 0 |
| 1738792800 | 7788.93 | -90.57 | -1.15 | 7866.59 | 7872.05 | 7770.63 | 0 |
| 1738706400 | 7879.5 | -87.61 | -1.10 | 7956.82 | 7968.57 | 7850.01 | 0 |
| 1738620000 | 7967.11 | -125.53 | -1.55 | 7903.21 | 7994.82 | 7795.16 | 0 |
| 1738360800 | 8092.64 | -355.93 | -4.21 | 8309.49 | 8314.6 | 8091.67 | 0 |
| 1738274400 | 8448.57 | 188.63 | 2.28 | 8332.4599 | 8471.4599 | 8327.82 | 0 |
| 1738188000 | 8259.94 | 61.17 | 0.75 | 8230.48 | 8315.44 | 8217.8799 | 0 |
| 1738101600 | 8198.77 | 17.59 | 0.22 | 8178.91 | 8262 | 8168.41 | 0 |
| 1738015200 | 8181.18 | 62 | 0.76 | 8087.08 | 8193.75 | 8082.21 | 0 |
| 1737756000 | 8119.18 | 7.34 | 0.09 | 8112.64 | 8151.93 | 8080.36 | 0 |
| 1737669600 | 8111.84 | 67.92 | 0.84 | 7985.62 | 8118.41 | 7945.18 | 0 |
| 1737583200 | 8043.92 | 55.07 | 0.69 | 8010.67 | 8072.27 | 7964.87 | 0 |
| 1737496800 | 7988.85 | 142.15 | 1.81 | 7917.32 | 7994.44 | 7867.43 | 0 |
| 1737151200 | 7846.7 | 3.57 | 0.05 | 7892.77 | 7915.15 | 7846.55 | 0 |
| 1737064800 | 7843.13 | 55.84 | 0.72 | 7814.14 | 7851.58 | 7769.14 | 0 |
| 1736978400 | 7787.29 | -52.59 | -0.67 | 7953.75 | 7979.16 | 7778.95 | 0 |
| 1736892000 | 7839.88 | -37.71 | -0.48 | 7915.49 | 7939.25 | 7792.42 | 0 |
| 1736805600 | 7877.59 | 40.11 | 0.51 | 7816.94 | 7887.15 | 7719.43 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
