Hot Features
프리미엄
DJ US General Retailers Total Stock Market (DWCRTS)
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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 30976.54 | -53.94 | -0.17 | 30871.88 | 30989.85 | 30740.36 | 0 |
| 1739916000 | 31030.48 | -265.04 | -0.85 | 31271.58 | 31289.47 | 30773.23 | 0 |
| 1739570400 | 31295.52 | -122.82 | -0.39 | 31419.89 | 31448.33 | 31231.14 | 0 |
| 1739484000 | 31418.34 | 315.38 | 1.01 | 31157.41 | 31427.77 | 31086.03 | 0 |
| 1739397600 | 31102.96 | -234.25 | -0.75 | 31089.8 | 31227.89 | 30875.12 | 0 |
| 1739311200 | 31337.21 | -77.88 | -0.25 | 31295.09 | 31366.36 | 31091.02 | 0 |
| 1739224800 | 31415.09 | 452.6 | 1.46 | 31178.36 | 31453.81 | 31042.63 | 0 |
| 1738965600 | 30962.49 | -784.52 | -2.47 | 31354.7 | 31490.58 | 30923.08 | 0 |
| 1738879200 | 31747.01 | 193.34 | 0.61 | 31698.44 | 31793.39 | 31542.67 | 0 |
| 1738792800 | 31553.67 | -146.84 | -0.46 | 31377.6 | 31600.09 | 31346.81 | 0 |
| 1738706400 | 31700.51 | 460.42 | 1.47 | 31338.72 | 31728.64 | 31289.93 | 0 |
| 1738620000 | 31240.09 | 14.92 | 0.05 | 30852.2 | 31405.39 | 30707.15 | 0 |
| 1738360800 | 31225.17 | 66.74 | 0.21 | 31262.66 | 31530.68 | 31166.65 | 0 |
| 1738274400 | 31158.43 | 5.51 | 0.02 | 31204.3 | 31434.86 | 30998.15 | 0 |
| 1738188000 | 31152.92 | -76.15 | -0.24 | 31329.73 | 31379.58 | 31047.27 | 0 |
| 1738101600 | 31229.07 | 98.65 | 0.32 | 31027.68 | 31429.19 | 30962.01 | 0 |
| 1738015200 | 31130.42 | 300.9 | 0.98 | 30291.83 | 31141.6 | 30291.83 | 0 |
| 1737756000 | 30829.52 | -28.68 | -0.09 | 30842.71 | 30893.22 | 30657.98 | 0 |
| 1737669600 | 30858.2 | 198.94 | 0.65 | 30570.71 | 30858.2 | 30437.44 | 0 |
| 1737583200 | 30659.26 | 372.17 | 1.23 | 30713.57 | 30799.97 | 30499.94 | 0 |
| 1737496800 | 30287.09 | 514.47 | 1.73 | 30068.48 | 30366.13 | 30026.67 | 0 |
| 1737151200 | 29772.62 | 469.15 | 1.60 | 29725.33 | 29805.21 | 29532.29 | 0 |
| 1737064800 | 29303.47 | -116.71 | -0.40 | 29520.08 | 29557.79 | 29274.45 | 0 |
| 1736978400 | 29420.18 | 547.73 | 1.90 | 29420.92 | 29485.86 | 29203.86 | 0 |
| 1736892000 | 28872.45 | -127.55 | -0.44 | 29155.35 | 29269.14 | 28719.95 | 0 |
| 1736805600 | 29000 | -126.04 | -0.43 | 28993.82 | 29093.7 | 28800.89 | 0 |
| 1736546400 | 29126.04 | -253.59 | -0.86 | 29335.84 | 29353.76 | 28919.1 | 0 |
| 1736373600 | 29379.63 | 94.05 | 0.32 | 29320.33 | 29460.21 | 29115.07 | 0 |
| 1736287200 | 29285.58 | -430.86 | -1.45 | 29757.66 | 29805.68 | 29220.07 | 0 |
| 1736200800 | 29716.44 | 291.15 | 0.99 | 29644.63 | 29875.75 | 29570.38 | 0 |
| 1735941600 | 29425.29 | 271.21 | 0.93 | 29377.83 | 29500 | 29219.65 | 0 |
| 1735855200 | 29154.08 | -0.11 | -0.00 | 29367.18 | 29609.62 | 28947.23 | 0 |
| 1735682400 | 29154.19 | -169.28 | -0.58 | 29455.89 | 29471.65 | 29109.42 | 0 |
| 1735596000 | 29323.47 | -348.89 | -1.18 | 29270.74 | 29482.49 | 29056.62 | 0 |
| 1735336800 | 29672.36 | -391.62 | -1.30 | 29847.82 | 29876.84 | 29439.42 | 0 |
| 1735250400 | 30063.98 | -91.33 | -0.30 | 30037.86 | 30135.25 | 29946.82 | 0 |
| 1735077600 | 30155.31 | 459.24 | 1.55 | 29816.97 | 30155.31 | 29774.25 | 0 |
| 1734991200 | 29696.07 | -60.95 | -0.20 | 29695.06 | 29753.07 | 29456.23 | 0 |
| 1734732000 | 29757.02 | 196.12 | 0.66 | 29226.36 | 29972.19 | 29212.59 | 0 |
| 1734645600 | 29560.9 | 68.29 | 0.23 | 29797.48 | 29902.54 | 29559.8 | 0 |
| 1734559200 | 29492.61 | -1 | -3.51 | 30531.4 | 30628.49 | 29480.18 | 0 |
| 1734472800 | 30564.57 | -167.1 | -0.54 | 30682.8 | 30707.1 | 30397.23 | 0 |
| 1734386400 | 30731.67 | 281.52 | 0.92 | 30589.43 | 30776.36 | 30513.51 | 0 |
| 1734127200 | 30450.15 | -101.43 | -0.33 | 30500.78 | 30671.67 | 30368.51 | 0 |
| 1734040800 | 30551.58 | -240.19 | -0.78 | 30755.19 | 30784.57 | 30544.23 | 0 |
| 1733954400 | 30791.77 | 395.95 | 1.30 | 30552.57 | 30936.39 | 30552.57 | 0 |
| 1733868000 | 30395.82 | -79.99 | -0.26 | 30455.05 | 30678.54 | 30349.44 | 0 |
| 1733781600 | 30475.81 | -190.19 | -0.62 | 30714.97 | 30829.04 | 30455.33 | 0 |
| 1733522400 | 30666 | 559.96 | 1.86 | 30213.27 | 30668.03 | 30211.76 | 0 |
| 1733436000 | 30106.04 | 100.21 | 0.33 | 29996.11 | 30251.41 | 29917.73 | 0 |
| 1733349600 | 30005.83 | 365.71 | 1.23 | 29750.73 | 30068.87 | 29747.56 | 0 |
| 1733263200 | 29640.12 | 221.93 | 0.75 | 29367.24 | 29651.42 | 29350.9 | 0 |
| 1733176800 | 29418.19 | 216.74 | 0.74 | 29332.56 | 29504.88 | 29312.31 | 0 |
| 1732917600 | 29201.45 | 199.4 | 0.69 | 29055.16 | 29256.92 | 29010.31 | 0 |
| 1732744800 | 29002.05 | -118.63 | -0.41 | 29129.38 | 29131.62 | 28936.61 | 0 |
| 1732658400 | 29120.68 | 431.4 | 1.50 | 28708.91 | 29135.51 | 28702.97 | 0 |
| 1732572000 | 28689.28 | 387.84 | 1.37 | 28576.13 | 28786.65 | 28485.18 | 0 |
| 1732312800 | 28301.44 | 216.34 | 0.77 | 28240.74 | 28386.45 | 28187.37 | 0 |
| 1732226400 | 28085.1 | 30.11 | 0.11 | 28090.8 | 28131.38 | 27862.91 | 0 |
| 1732140000 | 28054.99 | -178.84 | -0.63 | 28052.31 | 28070.96 | 27749.56 | 0 |
