Hot Features
프리미엄
DJ US LargeCap Value Total Stock Market Total Return (DWLVT)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 139317.04 | 2 | 1.68 | 137628.43 | 139478.2 | 137420.76 | 0 |
| 1741899600 | 137016.63 | -866.97 | -0.63 | 137920.67 | 138561.72 | 136590.92 | 0 |
| 1741813200 | 137883.6 | -647.69 | -0.47 | 138880.7 | 139167.22 | 137070.03 | 0 |
| 1741726800 | 138531.29 | -1 | -1.39 | 140371.88 | 140371.88 | 137872.37 | 0 |
| 1741640400 | 140488.53 | -1 | -1.28 | 141640.65 | 142401.74 | 139446.04 | 0 |
| 1741384800 | 142303.45 | 1 | 0.79 | 140958.29 | 142606.79 | 140477.99 | 0 |
| 1741298400 | 141183.91 | -1 | -0.96 | 141957.57 | 142041.29 | 140406.03 | 0 |
| 1741212000 | 142550.56 | 1 | 0.80 | 141317.32 | 142966.37 | 140770.44 | 0 |
| 1741125600 | 141425.94 | -3 | -2.10 | 144036.7 | 144036.7 | 141157.79 | 0 |
| 1741039200 | 144461.31 | -1 | -0.81 | 145930.88 | 146607.18 | 143599.85 | 0 |
| 1740780000 | 145640.21 | 1 | 1.36 | 143938.57 | 145729.82 | 143424.29 | 0 |
| 1740693600 | 143693.07 | -406.82 | -0.28 | 144146.44 | 145281.18 | 143647.91 | 0 |
| 1740607200 | 144099.89 | -573.79 | -0.40 | 144751.97 | 145229.6 | 143856.89 | 0 |
| 1740520800 | 144673.68 | 323.02 | 0.22 | 144628.17 | 145201.34 | 143871.21 | 0 |
| 1740434400 | 144350.66 | 335.21 | 0.23 | 144168.29 | 145023.29 | 144084.56 | 0 |
| 1740175200 | 144015.45 | -1 | -1.02 | 145546.19 | 145566.91 | 143810.92 | 0 |
| 1740088800 | 145501.44 | -543.27 | -0.37 | 145803.16 | 145803.16 | 144597.53 | 0 |
| 1740002400 | 146044.71 | 535.06 | 0.37 | 145236.78 | 146158.62 | 145101.01 | 0 |
| 1739916000 | 145509.65 | 1 | 0.76 | 144478.01 | 145515.79 | 144373.04 | 0 |
| 1739570400 | 144408.39 | -307.51 | -0.21 | 144935.99 | 145398.6 | 144360.01 | 0 |
| 1739484000 | 144715.9 | 1 | 0.80 | 143822.9 | 144841.35 | 143688.01 | 0 |
| 1739397600 | 143561.95 | -696.06 | -0.48 | 143569.75 | 143829.07 | 142842.73 | 0 |
| 1739311200 | 144258.01 | 509.7 | 0.35 | 143619.35 | 144296.15 | 143190.26 | 0 |
| 1739224800 | 143748.31 | 461.97 | 0.32 | 143564.28 | 143930.93 | 143095.49 | 0 |
| 1738965600 | 143286.34 | -859.94 | -0.60 | 144318.1 | 144572.69 | 143209.45 | 0 |
| 1738879200 | 144146.28 | 69.49 | 0.05 | 144387.01 | 144659.71 | 143451.28 | 0 |
| 1738792800 | 144076.79 | 1 | 0.75 | 143268.26 | 144121.75 | 142754.79 | 0 |
| 1738706400 | 143006.51 | 21.91 | 0.02 | 142662.35 | 143240.7 | 142495.89 | 0 |
| 1738620000 | 142984.6 | -526.66 | -0.37 | 142783.96 | 143506.07 | 141057.95 | 0 |
| 1738360800 | 143511.26 | -980.59 | -0.68 | 144411.26 | 144791.97 | 143313.99 | 0 |
| 1738274400 | 144491.85 | 1 | 0.89 | 143565.04 | 144893.35 | 143565.04 | 0 |
| 1738188000 | 143216.07 | -149.69 | -0.10 | 143528.34 | 144245.69 | 143012.93 | 0 |
| 1738101600 | 143365.76 | -1 | -0.75 | 144344.76 | 144344.76 | 143155.62 | 0 |
| 1738015200 | 144454.35 | 585.88 | 0.41 | 143456.57 | 144483.67 | 143326.07 | 0 |
| 1737756000 | 143868.47 | -137.48 | -0.10 | 143897.26 | 144270.35 | 143609.62 | 0 |
| 1737669600 | 144005.95 | 897.75 | 0.63 | 143076.98 | 144007.29 | 142984.73 | 0 |
| 1737583200 | 143108.2 | -714.03 | -0.50 | 144031.29 | 144039.5 | 143079.73 | 0 |
| 1737496800 | 143822.23 | 1 | 1.21 | 142429.12 | 143867.95 | 142429.12 | 0 |
| 1737151200 | 142102.32 | 878.28 | 0.62 | 141667.14 | 142460.93 | 141592.82 | 0 |
| 1737064800 | 141224.04 | 1 | 0.82 | 140150.76 | 141354.18 | 139862.28 | 0 |
| 1736978400 | 140068.78 | 1 | 1.15 | 139663.76 | 140579.4 | 139663.76 | 0 |
| 1736892000 | 138480.21 | 1 | 0.85 | 137590.43 | 138496.69 | 137272.97 | 0 |
| 1736805600 | 137309.28 | 1 | 0.78 | 136061.21 | 137358.63 | 135836.32 | 0 |
| 1736546400 | 136240.93 | -2 | -1.48 | 137874.16 | 137874.16 | 136091.04 | 0 |
| 1736373600 | 138289.98 | 239.42 | 0.17 | 137944.71 | 138317.01 | 136999.9 | 0 |
| 1736287200 | 138050.56 | -92.57 | -0.07 | 138501.44 | 139149.25 | 137623.76 | 0 |
| 1736200800 | 138143.13 | -310.46 | -0.22 | 138759.01 | 139584.48 | 137987.82 | 0 |
| 1735941600 | 138453.59 | 1 | 0.79 | 137713.03 | 138645.98 | 137304.91 | 0 |
| 1735855200 | 137370.84 | -301.92 | -0.22 | 138085.03 | 138780.76 | 136826.94 | 0 |
| 1735682400 | 137672.76 | 362.84 | 0.26 | 137555.54 | 138143.59 | 137121.57 | 0 |
| 1735596000 | 137309.92 | -1 | -0.96 | 138211.23 | 138211.23 | 136412.54 | 0 |
| 1735336800 | 138643.24 | -846.72 | -0.61 | 138916.29 | 139639.34 | 138059.56 | 0 |
| 1735250400 | 139489.96 | 203.31 | 0.15 | 138944.57 | 139619.92 | 138712.56 | 0 |
| 1735077600 | 139286.65 | 1 | 0.83 | 138144.99 | 139293.93 | 138017.9 | 0 |
| 1734991200 | 138140.9 | 307.15 | 0.22 | 137625.51 | 138246.41 | 136798.57 | 0 |
| 1734732000 | 137833.75 | 1 | 1.17 | 136180.04 | 138733.73 | 135909.1 | 0 |
| 1734645600 | 136242.45 | -512.23 | -0.37 | 137053.54 | 137995.89 | 136217.99 | 0 |
| 1734559200 | 136754.68 | -3 | -2.63 | 140462.9 | 140752.34 | 136694.87 | 0 |
| 1734472800 | 140453.79 | -705.92 | -0.50 | 140819.06 | 140933.53 | 140141.6 | 0 |
| 1734386400 | 141159.71 | -777.72 | -0.55 | 141918.72 | 142240.76 | 141062.22 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
