Hot Features
프리미엄
DJ US LargeCap Growth Total Stock Market Total Return (DWLGT)
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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 266341.87 | 2 | 0.95 | 265118.38 | 266918.74 | 265118.38 | 0 |
| 1738965600 | 263846.68 | -3 | -1.13 | 266859.52 | 268184.45 | 263505.84 | 0 |
| 1738879200 | 266866.9 | 1 | 0.51 | 265830.45 | 266900.57 | 264912.65 | 0 |
| 1738792800 | 265515.18 | 615.04 | 0.23 | 263564.09 | 265549.28 | 262938.87 | 0 |
| 1738706400 | 264900.14 | 3 | 1.22 | 262327.25 | 265061.42 | 262018.06 | 0 |
| 1738620000 | 261700.41 | -2 | -1.00 | 260054.94 | 263121.84 | 258249.29 | 0 |
| 1738360800 | 264356.21 | -921.87 | -0.35 | 267463.71 | 269010.8 | 263781.78 | 0 |
| 1738274400 | 265278.08 | 789.18 | 0.30 | 264989.63 | 266654.68 | 262506.71 | 0 |
| 1738188000 | 264488.9 | -1 | -0.73 | 265452.65 | 265483.89 | 262308.55 | 0 |
| 1738101600 | 266432.34 | 6 | 2.33 | 261698.01 | 266908.24 | 260027.89 | 0 |
| 1738015200 | 260372.35 | -8 | -3.00 | 258781.88 | 262411.25 | 258343.66 | 0 |
| 1737756000 | 268434.77 | -1 | -0.40 | 269996.38 | 270679.46 | 267545.95 | 0 |
| 1737669600 | 269507.32 | 1 | 0.43 | 267565.53 | 269507.32 | 267139.93 | 0 |
| 1737583200 | 268344.55 | 3 | 1.45 | 266669.4 | 269069.69 | 266669.4 | 0 |
| 1737496800 | 264516.64 | 1 | 0.69 | 263735.73 | 264880.67 | 261725.16 | 0 |
| 1737151200 | 262716.53 | 3 | 1.30 | 263211.43 | 263959.18 | 261696.11 | 0 |
| 1737064800 | 259353.48 | -2 | -0.89 | 262648.14 | 262648.14 | 259323.05 | 0 |
| 1736978400 | 261682.01 | 6 | 2.37 | 258903.96 | 262175.59 | 258680.65 | 0 |
| 1736892000 | 255630.85 | -923.46 | -0.36 | 258035.01 | 258687.59 | 254068.06 | 0 |
| 1736805600 | 256554.31 | -826.69 | -0.32 | 254079.68 | 256702.16 | 253302.13 | 0 |
| 1736546400 | 257381 | -3 | -1.53 | 259818.54 | 259818.54 | 255509.5 | 0 |
| 1736373600 | 261376.28 | 422.14 | 0.16 | 261179.84 | 262252.49 | 259070.69 | 0 |
| 1736287200 | 260954.14 | -5 | -1.95 | 267005.28 | 267109.69 | 260063.74 | 0 |
| 1736200800 | 266154.7 | 3 | 1.20 | 265712.18 | 268008 | 265008.34 | 0 |
| 1735941600 | 262985.92 | 4 | 1.72 | 259837.15 | 263259.89 | 259837.15 | 0 |
| 1735855200 | 258535.26 | -340.45 | -0.13 | 260033.21 | 261784.53 | 256137.29 | 0 |
| 1735682400 | 258875.71 | -2 | -0.95 | 262086.34 | 262288.12 | 258493.76 | 0 |
| 1735596000 | 261362.88 | -3 | -1.15 | 261121.49 | 263241.25 | 259443.56 | 0 |
| 1735336800 | 264398.9 | -4 | -1.49 | 266856.28 | 266856.28 | 262168.81 | 0 |
| 1735250400 | 268401.92 | -433.23 | -0.16 | 268141.84 | 269173.31 | 266876.82 | 0 |
| 1735077600 | 268835.15 | 3 | 1.30 | 266220.69 | 268835.64 | 266039.45 | 0 |
| 1734991200 | 265386.96 | 2 | 1.01 | 263754.44 | 265558.48 | 261701.33 | 0 |
| 1734732000 | 262728.25 | 2 | 1.06 | 258204.93 | 265511.99 | 257645.64 | 0 |
| 1734645600 | 259965.58 | 158.19 | 0.06 | 262548.26 | 263262.13 | 259788.26 | 0 |
| 1734559200 | 259807.39 | -9 | -3.45 | 268811.75 | 269978.74 | 259146.58 | 0 |
| 1734472800 | 269096.74 | -1 | -0.43 | 269081.84 | 269516.81 | 267570.71 | 0 |
| 1734386400 | 270250.17 | 3 | 1.19 | 268128.9 | 270654.37 | 268095.27 | 0 |
| 1734127200 | 267081.28 | 953.88 | 0.36 | 267722.19 | 268817.39 | 265661.3 | 0 |
| 1734040800 | 266127.4 | -1 | -0.73 | 267210.27 | 267698.4 | 266126.34 | 0 |
| 1733954400 | 268080.06 | 4 | 1.65 | 265473.03 | 268381.33 | 265473.03 | 0 |
| 1733868000 | 263721.73 | -570.44 | -0.22 | 264964.03 | 266439.94 | 263129.12 | 0 |
| 1733781600 | 264292.17 | -2 | -0.77 | 265751.25 | 266106.43 | 263361.65 | 0 |
| 1733522400 | 266342.75 | 2 | 0.77 | 264825.36 | 266435.74 | 264825.36 | 0 |
| 1733436000 | 264301.36 | -978.35 | -0.37 | 265493.09 | 265549.4 | 264161.01 | 0 |
| 1733349600 | 265279.71 | 4 | 1.56 | 262946.03 | 265381.71 | 262946.03 | 0 |
| 1733263200 | 261217.37 | 1 | 0.49 | 259433.37 | 261290.21 | 259220.45 | 0 |
| 1733176800 | 259937.74 | 2 | 0.87 | 258273.66 | 260272.46 | 258273.66 | 0 |
| 1732917600 | 257703.79 | 2 | 0.83 | 255909.3 | 258141.94 | 255822.17 | 0 |
| 1732744800 | 255592.29 | -1 | -0.70 | 256709 | 256709 | 254220.49 | 0 |
| 1732658400 | 257382.81 | 2 | 0.82 | 256236.5 | 257506.2 | 256159.04 | 0 |
| 1732572000 | 255293.46 | 280.88 | 0.11 | 256399.99 | 257416.22 | 254092.72 | 0 |
| 1732312800 | 255012.58 | 430.46 | 0.17 | 254252.87 | 255303.43 | 253731.54 | 0 |
| 1732226400 | 254582.12 | 546.1 | 0.21 | 255633.93 | 256107.87 | 251595.78 | 0 |
| 1732140000 | 254036.02 | 113.48 | 0.04 | 253911.88 | 254164.05 | 250893.33 | 0 |
| 1732053600 | 253922.54 | 2 | 1.04 | 250192.75 | 254024.34 | 249879.38 | 0 |
| 1731967200 | 251308.73 | 1 | 0.41 | 250688.15 | 252209.96 | 249667.21 | 0 |
| 1731708000 | 250291.28 | -5 | -2.01 | 253268.69 | 253280.1 | 249239.41 | 0 |
| 1731621600 | 255437.76 | -2 | -0.79 | 257600.26 | 257804.8 | 254994.77 | 0 |
| 1731535200 | 257459.5 | -292.36 | -0.11 | 257962.99 | 259097.86 | 256915.4 | 0 |
| 1731448800 | 257751.86 | -154.74 | -0.06 | 257892.8 | 258456.23 | 256252.53 | 0 |
| 1731362400 | 257906.6 | 748.05 | 0.29 | 258093.45 | 258413.76 | 256606.44 | 0 |
