Hot Features
프리미엄
DJ US MidCap Growth Total Stock Market (DWMG)
DOWI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 19293.71 | -164.2 | -0.84 | 19320.43 | 19370.92 | 19202.78 | 0 |
| 1734386400 | 19457.91 | 109.16 | 0.56 | 19333.44 | 19522.11 | 19299.19 | 0 |
| 1734127200 | 19348.75 | -138.19 | -0.71 | 19512.74 | 19528.5 | 19274.32 | 0 |
| 1734040800 | 19486.94 | -124.22 | -0.63 | 19544.74 | 19598.73 | 19479.84 | 0 |
| 1733954400 | 19611.16 | 156.13 | 0.80 | 19607.01 | 19682.07 | 19562.05 | 0 |
| 1733868000 | 19455.03 | -220.82 | -1.12 | 19655.7 | 19657.23 | 19423.84 | 0 |
| 1733781600 | 19675.85 | -266.33 | -1.34 | 19973.32 | 19977.08 | 19660.8 | 0 |
| 1733522400 | 19942.18 | 158.57 | 0.80 | 19909.98 | 19969.46 | 19868.83 | 0 |
| 1733436000 | 19783.61 | -216.14 | -1.08 | 19997.65 | 20012.04 | 19776.53 | 0 |
| 1733349600 | 19999.75 | 149.31 | 0.75 | 19930.35 | 20028.17 | 19891.85 | 0 |
| 1733263200 | 19850.44 | 47.92 | 0.24 | 19780.84 | 19863.9 | 19764.16 | 0 |
| 1733176800 | 19802.52 | -68.04 | -0.34 | 19882.76 | 19902.4 | 19792.9 | 0 |
| 1732917600 | 19870.56 | 35.71 | 0.18 | 19908.92 | 19993.82 | 19870.56 | 0 |
| 1732744800 | 19834.85 | -48.33 | -0.24 | 19950.52 | 19991.96 | 19748.43 | 0 |
| 1732658400 | 19883.18 | -31.2 | -0.16 | 19880.98 | 19900.87 | 19771.45 | 0 |
| 1732572000 | 19914.38 | 250.89 | 1.28 | 19868.83 | 20040.9 | 19854.52 | 0 |
| 1732312800 | 19663.49 | 321.59 | 1.66 | 19455.49 | 19677.14 | 19455.49 | 0 |
| 1732226400 | 19341.9 | 338.97 | 1.78 | 19104.09 | 19393.94 | 19042.8 | 0 |
| 1732140000 | 19002.93 | 119.41 | 0.63 | 18911.85 | 19004.31 | 18785.73 | 0 |
| 1732053600 | 18883.52 | 236.49 | 1.27 | 18471.35 | 18883.88 | 18468.19 | 0 |
| 1731967200 | 18647.03 | 116.77 | 0.63 | 18563.93 | 18706.81 | 18543.54 | 0 |
| 1731708000 | 18530.26 | -336.64 | -1.78 | 18794 | 18794 | 18490.72 | 0 |
| 1731621600 | 18866.9 | -289.5 | -1.51 | 19176.28 | 19196.29 | 18845.41 | 0 |
| 1731535200 | 19156.4 | -77.3 | -0.40 | 19319.48 | 19397.88 | 19145.24 | 0 |
| 1731448800 | 19233.7 | -160.09 | -0.83 | 19322.82 | 19411.55 | 19159.66 | 0 |
| 1731362400 | 19393.79 | 214 | 1.12 | 19355.75 | 19464.5 | 19315.09 | 0 |
| 1731103200 | 19179.79 | 146.54 | 0.77 | 19058.01 | 19192.93 | 19016.27 | 0 |
| 1731016800 | 19033.25 | 37.75 | 0.20 | 19058.73 | 19132.89 | 19011.23 | 0 |
| 1730930400 | 18995.5 | 693.74 | 3.79 | 18818.5 | 19000.29 | 18674.6 | 0 |
| 1730844000 | 18301.76 | 322.42 | 1.79 | 17938.05 | 18303.53 | 17938.05 | 0 |
| 1730757600 | 17979.34 | 49.61 | 0.28 | 17871.2 | 18104.97 | 17871.2 | 0 |
| 1730494800 | 17929.73 | 163.3 | 0.92 | 17876.37 | 18038.15 | 17875.57 | 0 |
| 1730408400 | 17766.43 | -230.66 | -1.28 | 17931.15 | 17990.16 | 17765.14 | 0 |
| 1730322000 | 17997.09 | -105.03 | -0.58 | 17980.17 | 18202.03 | 17980.17 | 0 |
| 1730235600 | 18102.12 | 39.5 | 0.22 | 17997.04 | 18115.35 | 17929.75 | 0 |
| 1730149200 | 18062.62 | 162.79 | 0.91 | 18014.04 | 18125.5 | 17996.62 | 0 |
| 1729890000 | 17899.83 | -75.82 | -0.42 | 18068.42 | 18068.42 | 17860.13 | 0 |
| 1729803600 | 17975.65 | 62.46 | 0.35 | 17979.95 | 18046.6 | 17890.81 | 0 |
| 1729717200 | 17913.19 | -146.72 | -0.81 | 17995.01 | 18044.75 | 17796.32 | 0 |
| 1729630800 | 18059.91 | -142.63 | -0.78 | 18084.62 | 18105.25 | 18005.68 | 0 |
| 1729544400 | 18202.54 | -153.99 | -0.84 | 18322.76 | 18356.49 | 18133.24 | 0 |
| 1729285200 | 18356.53 | 58.84 | 0.32 | 18357.77 | 18364.93 | 18301.74 | 0 |
| 1729198800 | 18297.69 | -35.27 | -0.19 | 18409.57 | 18412.26 | 18269.43 | 0 |
| 1729112400 | 18332.96 | 57.88 | 0.32 | 18343.94 | 18389.85 | 18296.28 | 0 |
| 1729026000 | 18275.08 | -94.53 | -0.51 | 18331.59 | 18430.25 | 18266.87 | 0 |
| 1728939600 | 18369.61 | 94.29 | 0.52 | 18307.76 | 18382.03 | 18241.64 | 0 |
| 1728680400 | 18275.32 | 267.52 | 1.49 | 18007.38 | 18304.32 | 18005.11 | 0 |
| 1728594000 | 18007.8 | -23.47 | -0.13 | 17927.35 | 18022.29 | 17845.36 | 0 |
| 1728507600 | 18031.27 | 152.96 | 0.86 | 17894.49 | 18038.78 | 17869.79 | 0 |
| 1728421200 | 17878.31 | 133.57 | 0.75 | 17795.93 | 17910.84 | 17780.36 | 0 |
| 1728334800 | 17744.74 | -201.85 | -1.12 | 17895.68 | 17900.65 | 17674.02 | 0 |
| 1728075600 | 17946.59 | 242.81 | 1.37 | 17906.19 | 17947.44 | 17782.06 | 0 |
| 1727989200 | 17703.78 | -61.3 | -0.35 | 17677.65 | 17770.56 | 17624 | 0 |
| 1727902800 | 17765.08 | 41.88 | 0.24 | 17666.89 | 17797.33 | 17606.13 | 0 |
| 1727816400 | 17723.2 | -140.37 | -0.79 | 17854.26 | 17860.3 | 17597.84 | 0 |
| 1727730000 | 17863.57 | 36.09 | 0.20 | 17787.43 | 17874.93 | 17700.18 | 0 |
| 1727470800 | 17827.48 | 50.02 | 0.28 | 17872.01 | 17947.58 | 17769.41 | 0 |
| 1727384400 | 17777.46 | 71.36 | 0.40 | 17867.54 | 17891.59 | 17679.86 | 0 |
| 1727298000 | 17706.1 | -156.66 | -0.88 | 17886.1 | 17888.8 | 17677.78 | 0 |
| 1727211600 | 17862.76 | 67.07 | 0.38 | 17894.68 | 17906.57 | 17762.43 | 0 |
| 1727125200 | 17795.69 | 46.95 | 0.26 | 17822.54 | 17854.18 | 17725.52 | 0 |
| 1726866000 | 17748.74 | -59.97 | -0.34 | 17749.56 | 17770.6 | 17628.3 | 0 |
| 1726779600 | 17808.71 | 323.19 | 1.85 | 17816.88 | 17880.35 | 17710.74 | 0 |
| 1726693200 | 17485.52 | 6.43 | 0.04 | 17529.3 | 17772.98 | 17435.54 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
