Hot Features
프리미엄
DJ US Software Total Stock Market (DWCSOF)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 80006.45 | 935.42 | 1.18 | 79045.08 | 80058.54 | 78979.03 | 0 |
| 1732226400 | 79071.03 | 276.2 | 0.35 | 79630.39 | 79844.29 | 78524.43 | 0 |
| 1732140000 | 78794.83 | 99.9 | 0.13 | 78817.94 | 78928.53 | 77783.58 | 0 |
| 1732053600 | 78694.93 | 642.28 | 0.82 | 77242.29 | 78742.83 | 77213.42 | 0 |
| 1731967200 | 78052.65 | 24.93 | 0.03 | 77982.15 | 78480.98 | 77737.37 | 0 |
| 1731708000 | 78027.72 | -1 | -2.31 | 79080.5 | 79160.52 | 77683.16 | 0 |
| 1731621600 | 79872.52 | -376.74 | -0.47 | 80216.37 | 80497.38 | 79324.46 | 0 |
| 1731535200 | 80249.26 | 294.6 | 0.37 | 79913.64 | 81177.89 | 79628.54 | 0 |
| 1731448800 | 79954.66 | 702.66 | 0.89 | 79019.6 | 80140.78 | 78976.6 | 0 |
| 1731362400 | 79252 | 495.46 | 0.63 | 79073.87 | 79456.77 | 78848.04 | 0 |
| 1731103200 | 78756.54 | 178.49 | 0.23 | 78634.5 | 78957.06 | 78467.64 | 0 |
| 1731016800 | 78578.05 | 1 | 1.85 | 77432.82 | 78758.32 | 77387.48 | 0 |
| 1730930400 | 77147.04 | 2 | 3.14 | 75903.25 | 77160.22 | 75780.9 | 0 |
| 1730844000 | 74795.3 | 876.15 | 1.19 | 74222.78 | 75079.71 | 74222.78 | 0 |
| 1730757600 | 73919.15 | -172.25 | -0.23 | 73951.97 | 74106.82 | 73427.07 | 0 |
| 1730494800 | 74091.4 | 756.01 | 1.03 | 73695.05 | 74801.93 | 73554.08 | 0 |
| 1730408400 | 73335.39 | -3 | -4.32 | 74674.09 | 74674.09 | 73334.97 | 0 |
| 1730322000 | 76645.97 | -82.49 | -0.11 | 77183.06 | 77536.51 | 76609.06 | 0 |
| 1730235600 | 76728.46 | 1 | 1.46 | 75889.91 | 76880.9 | 75632.93 | 0 |
| 1730149200 | 75624.6 | -69.87 | -0.09 | 76245.37 | 76245.37 | 75615.47 | 0 |
| 1729890000 | 75694.47 | 458.9 | 0.61 | 75679.82 | 76496.67 | 75503.35 | 0 |
| 1729803600 | 75235.57 | 417.41 | 0.56 | 75234.94 | 75451.51 | 74872.36 | 0 |
| 1729717200 | 74818.16 | -815.58 | -1.08 | 75776.75 | 75785.44 | 74458.23 | 0 |
| 1729630800 | 75633.74 | 749.51 | 1.00 | 74742.97 | 76003 | 74645.08 | 0 |
| 1729544400 | 74884.23 | 22.46 | 0.03 | 74524.59 | 74960.3 | 74168.71 | 0 |
| 1729285200 | 74861.77 | 235.94 | 0.32 | 74683.31 | 75067.39 | 74646.72 | 0 |
| 1729198800 | 74625.83 | 69.77 | 0.09 | 75362.01 | 75403.96 | 74425.16 | 0 |
| 1729112400 | 74556.06 | -373.16 | -0.50 | 74597.28 | 74597.28 | 73695.48 | 0 |
| 1729026000 | 74929.22 | -393.37 | -0.52 | 75690.29 | 75690.29 | 74670.7 | 0 |
| 1728939600 | 75322.59 | 465.75 | 0.62 | 75257.79 | 75805.85 | 75154.62 | 0 |
| 1728680400 | 74856.84 | 205.09 | 0.27 | 74648.36 | 74997.05 | 74469.94 | 0 |
| 1728594000 | 74651.75 | 65.17 | 0.09 | 74106.45 | 74809.94 | 73973.83 | 0 |
| 1728507600 | 74586.58 | 690.39 | 0.93 | 73963.28 | 74791.07 | 73834.77 | 0 |
| 1728421200 | 73896.19 | 1 | 1.71 | 73021.31 | 73998.26 | 72787.57 | 0 |
| 1728334800 | 72655.68 | -1 | -1.49 | 73686.54 | 73772.17 | 72555.27 | 0 |
| 1728075600 | 73751.37 | 571.4 | 0.78 | 73686.95 | 73959.82 | 73230.37 | 0 |
| 1727989200 | 73179.97 | -5.07 | -0.01 | 73063.03 | 73536.43 | 72814.23 | 0 |
| 1727902800 | 73185.04 | -40.55 | -0.06 | 73292.95 | 73479.84 | 72836.91 | 0 |
| 1727816400 | 73225.59 | -1 | -2.20 | 74641.49 | 74711.39 | 72999.35 | 0 |
| 1727730000 | 74874.44 | 283.44 | 0.38 | 74472.21 | 74893.68 | 74067.67 | 0 |
| 1727470800 | 74591 | -354.28 | -0.47 | 74991.58 | 75008.78 | 74452.56 | 0 |
| 1727384400 | 74945.28 | 67.42 | 0.09 | 75433.21 | 75433.21 | 74521.98 | 0 |
| 1727298000 | 74877.86 | 108.97 | 0.15 | 74659.41 | 75117.15 | 74643.48 | 0 |
| 1727211600 | 74768.89 | -356.61 | -0.47 | 75203.1 | 75203.1 | 74182.44 | 0 |
| 1727125200 | 75125.5 | -190.27 | -0.25 | 75254.98 | 75429.52 | 74838.19 | 0 |
| 1726866000 | 75315.77 | -269.75 | -0.36 | 75349.18 | 75647.68 | 74869.15 | 0 |
| 1726779600 | 75585.52 | 1 | 2.23 | 75658.24 | 75830.94 | 75160.1 | 0 |
| 1726693200 | 73933.81 | -689.11 | -0.92 | 74643.39 | 74819.79 | 73829.61 | 0 |
| 1726606800 | 74622.92 | 196.18 | 0.26 | 75289.63 | 75508 | 74270 | 0 |
| 1726520400 | 74426.74 | 336.54 | 0.45 | 74204.7 | 74654.92 | 73977.24 | 0 |
| 1726261200 | 74090.2 | 262.94 | 0.36 | 73625 | 74308.79 | 73534.87 | 0 |
| 1726174800 | 73827.26 | 706.69 | 0.97 | 73341.34 | 73903.97 | 72849.31 | 0 |
| 1726088400 | 73120.57 | 1 | 1.72 | 71810.96 | 73243.34 | 70898.15 | 0 |
| 1726002000 | 71882.42 | 1 | 1.88 | 71256.48 | 72051.96 | 70987.5 | 0 |
| 1725915600 | 70553.43 | 826.33 | 1.19 | 70532.09 | 70825.49 | 70015.2 | 0 |
| 1725656400 | 69727.1 | -1 | -1.45 | 71076.88 | 71207.14 | 69516.04 | 0 |
| 1725570000 | 70756.1 | -171.14 | -0.24 | 70739.88 | 71380 | 70349.3 | 0 |
| 1725483600 | 70927.24 | -132.66 | -0.19 | 70423.15 | 71311.81 | 70203.62 | 0 |
| 1725397200 | 71059.9 | -1 | -1.99 | 72475.07 | 72873.19 | 70677.49 | 0 |
| 1725051600 | 72506.12 | 575.94 | 0.80 | 72378.83 | 72570.34 | 71690.29 | 0 |
| 1724965200 | 71930.18 | 645.58 | 0.91 | 72211.79 | 73244.59 | 71813.53 | 0 |
| 1724878800 | 71284.6 | -744.75 | -1.03 | 72008.42 | 72068.1 | 70802.57 | 0 |
| 1724792400 | 72029.35 | 131.16 | 0.18 | 71597.16 | 72090.69 | 71377.92 | 0 |
| 1724706000 | 71898.19 | -426.68 | -0.59 | 72263.44 | 72461.03 | 71629.38 | 0 |
| 1724446800 | 72324.87 | 327.77 | 0.46 | 72554.83 | 72658.06 | 71593.63 | 0 |
