Hot Features
프리미엄
DJ US Support Services Total Stock Market (DWCSPS)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 6534.34 | -33.21 | -0.51 | 6578.02 | 6598.49 | 6525.36 | 0 |
| 1738101600 | 6567.55 | -8.73 | -0.13 | 6570.08 | 6617.72 | 6545.81 | 0 |
| 1738015200 | 6576.28 | 68.69 | 1.06 | 6456.76 | 6577.47 | 6451.99 | 0 |
| 1737756000 | 6507.59 | -7.2 | -0.11 | 6510.21 | 6532.76 | 6499.9399 | 0 |
| 1737669600 | 6514.79 | -17.42 | -0.27 | 6521.68 | 6526.21 | 6469.24 | 0 |
| 1737583200 | 6532.21 | -14.71 | -0.22 | 6552.2299 | 6554.09 | 6525.75 | 0 |
| 1737496800 | 6546.92 | 53.58 | 0.83 | 6507.7299 | 6554.75 | 6507.7299 | 0 |
| 1737151200 | 6493.34 | 31.02 | 0.48 | 6513.03 | 6534.31 | 6490.64 | 0 |
| 1737064800 | 6462.32 | 54.33 | 0.85 | 6413.77 | 6489 | 6412.4 | 0 |
| 1736978400 | 6407.99 | 48.58 | 0.76 | 6452.43 | 6466.93 | 6403.58 | 0 |
| 1736892000 | 6359.41 | 70.22 | 1.12 | 6331.67 | 6365.3 | 6294.77 | 0 |
| 1736805600 | 6289.1899 | 53.18 | 0.85 | 6192.2299 | 6290.01 | 6185.85 | 0 |
| 1736546400 | 6236.01 | -116.33 | -1.83 | 6292.92 | 6311.82 | 6229.33 | 0 |
| 1736373600 | 6352.34 | 33.35 | 0.53 | 6321.6899 | 6355.8 | 6284.4799 | 0 |
| 1736287200 | 6318.99 | -9.88 | -0.16 | 6354.1 | 6389.59 | 6291.57 | 0 |
| 1736200800 | 6328.87 | -29.91 | -0.47 | 6364.47 | 6387.89 | 6321.15 | 0 |
| 1735941600 | 6358.78 | 88.95 | 1.42 | 6289.18 | 6363.9 | 6281.1 | 0 |
| 1735855200 | 6269.83 | -29.39 | -0.47 | 6335.51 | 6353.53 | 6242.01 | 0 |
| 1735682400 | 6299.22 | -2.46 | -0.04 | 6328.7 | 6338.9 | 6282.67 | 0 |
| 1735596000 | 6301.68 | -57.59 | -0.91 | 6306.82 | 6330.02 | 6240.83 | 0 |
| 1735336800 | 6359.27 | -71.22 | -1.11 | 6389.77 | 6421.05 | 6320.84 | 0 |
| 1735250400 | 6430.49 | 4.27 | 0.07 | 6400.28 | 6439.43 | 6390.61 | 0 |
| 1735077600 | 6426.22 | 61.69 | 0.97 | 6366.43 | 6426.74 | 6357.43 | 0 |
| 1734991200 | 6364.53 | -34.58 | -0.54 | 6364.16 | 6377.78 | 6315.4399 | 0 |
| 1734732000 | 6399.11 | 48.78 | 0.77 | 6309.17 | 6441.24 | 6306.1 | 0 |
| 1734645600 | 6350.33 | 32.35 | 0.51 | 6379.11 | 6449.82 | 6345.2 | 0 |
| 1734559200 | 6317.9799 | -214.98 | -3.29 | 6537.75 | 6557.83 | 6316.62 | 0 |
| 1734472800 | 6532.96 | -41.42 | -0.63 | 6544.99 | 6567.71 | 6517 | 0 |
| 1734386400 | 6574.38 | -0.13 | -0.00 | 6582.26 | 6612.61 | 6564.87 | 0 |
| 1734127200 | 6574.51 | -36.46 | -0.55 | 6609.99 | 6612.74 | 6561.34 | 0 |
| 1734040800 | 6610.97 | -45.76 | -0.69 | 6644.33 | 6650.89 | 6605.7 | 0 |
| 1733954400 | 6656.7299 | 19.35 | 0.29 | 6668.55 | 6680.12 | 6650.35 | 0 |
| 1733868000 | 6637.38 | -32.28 | -0.48 | 6653.72 | 6670.57 | 6604.59 | 0 |
| 1733781600 | 6669.66 | -98.94 | -1.46 | 6767.79 | 6779.8 | 6667.64 | 0 |
| 1733522400 | 6768.6 | 39.54 | 0.59 | 6770.13 | 6794.04 | 6759.22 | 0 |
| 1733436000 | 6729.06 | -87.79 | -1.29 | 6771.38 | 6774.81 | 6726.66 | 0 |
| 1733349600 | 6816.85 | 44.53 | 0.66 | 6782.41 | 6824.44 | 6772.54 | 0 |
| 1733263200 | 6772.32 | -33.53 | -0.49 | 6786.13 | 6800.31 | 6743.6 | 0 |
| 1733176800 | 6805.85 | -32.9 | -0.48 | 6854.42 | 6854.42 | 6780.6 | 0 |
| 1732917600 | 6838.75 | 15.09 | 0.22 | 6838.82 | 6860.56 | 6834.26 | 0 |
| 1732744800 | 6823.66 | -20.35 | -0.30 | 6861.63 | 6875.05 | 6820.31 | 0 |
| 1732658400 | 6844.01 | 2.07 | 0.03 | 6835.98 | 6851.8 | 6816.7 | 0 |
| 1732572000 | 6841.94 | 58.87 | 0.87 | 6820.43 | 6862.23 | 6815.94 | 0 |
| 1732312800 | 6783.07 | 55.71 | 0.83 | 6743.38 | 6790.47 | 6743.38 | 0 |
| 1732226400 | 6727.36 | 94.74 | 1.43 | 6657.6 | 6744.8 | 6637.18 | 0 |
| 1732140000 | 6632.62 | 30.44 | 0.46 | 6601.7 | 6634.78 | 6560.06 | 0 |
| 1732053600 | 6602.18 | 9.29 | 0.14 | 6537.51 | 6609.31 | 6536.64 | 0 |
| 1731967200 | 6592.89 | 10 | 0.15 | 6581.62 | 6620.11 | 6581.62 | 0 |
| 1731708000 | 6582.89 | -80.59 | -1.21 | 6636.91 | 6647.92 | 6566.09 | 0 |
| 1731621600 | 6663.4799 | -154.93 | -2.27 | 6810.23 | 6811.88 | 6653.85 | 0 |
| 1731535200 | 6818.41 | 1.88 | 0.03 | 6823.85 | 6866.59 | 6812.41 | 0 |
| 1731448800 | 6816.53 | -10.86 | -0.16 | 6821.82 | 6845.67 | 6793 | 0 |
| 1731362400 | 6827.39 | 90.76 | 1.35 | 6775.89 | 6866.02 | 6775.89 | 0 |
| 1731103200 | 6736.63 | 58.51 | 0.88 | 6694.5 | 6756.06 | 6679.41 | 0 |
| 1731016800 | 6678.12 | -1.01 | -0.02 | 6685.22 | 6696.92 | 6663.86 | 0 |
| 1730930400 | 6679.13 | 252.99 | 3.94 | 6623.09 | 6687.39 | 6575.1899 | 0 |
| 1730844000 | 6426.14 | 66.39 | 1.04 | 6346.86 | 6426.61 | 6338.5 | 0 |
| 1730757600 | 6359.75 | 10.46 | 0.16 | 6357.42 | 6394.95 | 6339.2 | 0 |
| 1730494800 | 6349.29 | 0.49 | 0.01 | 6361.97 | 6386.21 | 6343.42 | 0 |
| 1730408400 | 6348.8 | -38.63 | -0.60 | 6375.43 | 6416.12 | 6348.67 | 0 |
| 1730322000 | 6387.43 | -30.67 | -0.48 | 6391.89 | 6440.16 | 6385.84 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
