Hot Features
프리미엄
DJ Europe Technology (E1TEC)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 686.53 | -3.1 | -0.45 | 694.79 | 696.07 | 682.03 | 0 |
| 1732053600 | 689.63 | -1.85 | -0.27 | 692.32 | 692.38 | 679.72 | 0 |
| 1731967200 | 691.48 | 1.75 | 0.25 | 689.31 | 692.31 | 681.63 | 0 |
| 1731708000 | 689.73 | -21.32 | -3.00 | 700.98 | 704.74 | 689 | 0 |
| 1731621600 | 711.05 | 18.49 | 2.67 | 699.65 | 715.46 | 697.05 | 0 |
| 1731535200 | 692.56 | -4.32 | -0.62 | 689.44 | 693.96 | 685.37 | 0 |
| 1731448800 | 696.88 | -1.2 | -0.17 | 694.83 | 703.33 | 693.67 | 0 |
| 1731362400 | 698.08 | 2.25 | 0.32 | 701.28 | 702.45 | 695.48 | 0 |
| 1731103200 | 695.83 | -6.15 | -0.88 | 705.77 | 708.11 | 693.78 | 0 |
| 1731016800 | 701.98 | 19.76 | 2.90 | 693.51 | 703.43 | 691.7 | 0 |
| 1730930400 | 682.22 | -19.57 | -2.79 | 698.44 | 702.08 | 680.78 | 0 |
| 1730844000 | 701.79 | 7.94 | 1.14 | 693.04 | 702.11 | 693.04 | 0 |
| 1730757600 | 693.85 | -6.17 | -0.88 | 699.81 | 703.14 | 693.79 | 0 |
| 1730494800 | 700.02 | 3.88 | 0.56 | 695.78 | 702.87 | 692.93 | 0 |
| 1730408400 | 696.14 | -15.5 | -2.18 | 711.51 | 711.98 | 690.22 | 0 |
| 1730322000 | 711.64 | -13.27 | -1.83 | 725.27 | 725.44 | 709.67 | 0 |
| 1730235600 | 724.91 | 2.42 | 0.33 | 722.28 | 726.7 | 719.15 | 0 |
| 1730149200 | 722.49 | 2.75 | 0.38 | 719.89 | 724.93 | 718.26 | 0 |
| 1729890000 | 719.74 | -0.12 | -0.02 | 717.71 | 724.47 | 716.43 | 0 |
| 1729803600 | 719.86 | 4.45 | 0.62 | 719.41 | 724.1 | 717.98 | 0 |
| 1729717200 | 715.41 | -2.66 | -0.37 | 719.48 | 719.61 | 714.31 | 0 |
| 1729630800 | 718.07 | 6.31 | 0.89 | 727.3 | 731.65 | 717.7 | 0 |
| 1729544400 | 711.76 | -9.07 | -1.26 | 720.96 | 722.9 | 711.04 | 0 |
| 1729285200 | 720.83 | 18.15 | 2.58 | 709.48 | 721.18 | 709.48 | 0 |
| 1729198800 | 702.68 | -0.31 | -0.04 | 702.52 | 706.89 | 698.6 | 0 |
| 1729112400 | 702.99 | -12.12 | -1.69 | 707.88 | 714.37 | 702.37 | 0 |
| 1729026000 | 715.11 | -48.96 | -6.41 | 771.91 | 772.58 | 714.81 | 0 |
| 1728939600 | 764.07 | 11.99 | 1.59 | 755.59 | 767.04 | 752.13 | 0 |
| 1728680400 | 752.08 | 4.79 | 0.64 | 746.94 | 753.61 | 743.73 | 0 |
| 1728594000 | 747.29 | -5.23 | -0.69 | 745.65 | 747.77 | 739.92 | 0 |
| 1728507600 | 752.52 | 8.77 | 1.18 | 741.7 | 753.31 | 741.63 | 0 |
| 1728421200 | 743.75 | 5.61 | 0.76 | 738.18 | 744.84 | 734.57 | 0 |
| 1728334800 | 738.14 | -6.12 | -0.82 | 740.45 | 740.76 | 731.24 | 0 |
| 1728075600 | 744.26 | -0.7 | -0.09 | 742.23 | 750.6 | 741.06 | 0 |
| 1727989200 | 744.96 | -8.51 | -1.13 | 744.36 | 749.05 | 741.43 | 0 |
| 1727902800 | 753.47 | 4.57 | 0.61 | 748.5 | 753.9 | 741.49 | 0 |
| 1727816400 | 748.9 | -8.18 | -1.08 | 763.99 | 765.22 | 744.29 | 0 |
| 1727730000 | 757.08 | -12.91 | -1.68 | 765.9 | 767.95 | 755.62 | 0 |
| 1727470800 | 769.99 | 2.92 | 0.38 | 765.62 | 774.42 | 764.57 | 0 |
| 1727384400 | 767.07 | 18.25 | 2.44 | 766.94 | 774.61 | 761.28 | 0 |
| 1727298000 | 748.82 | -3.73 | -0.50 | 747.14 | 754.7 | 742.82 | 0 |
| 1727211600 | 752.55 | 8.96 | 1.20 | 751.72 | 753.67 | 743.61 | 0 |
| 1727125200 | 743.59 | 1.45 | 0.20 | 740.31 | 748.44 | 738.98 | 0 |
| 1726866000 | 742.14 | -19.03 | -2.50 | 754.41 | 754.9 | 736.99 | 0 |
| 1726779600 | 761.17 | 28.04 | 3.82 | 742.28 | 761.92 | 741.87 | 0 |
| 1726693200 | 733.13 | -5.48 | -0.74 | 734.35 | 738.27 | 731.35 | 0 |
| 1726606800 | 738.61 | 4.79 | 0.65 | 734.38 | 742.76 | 733.74 | 0 |
| 1726520400 | 733.82 | -5.55 | -0.75 | 738.55 | 741.93 | 731.03 | 0 |
| 1726261200 | 739.37 | 8.84 | 1.21 | 735.64 | 741.16 | 732.72 | 0 |
| 1726174800 | 730.53 | 18.7 | 2.63 | 731.03 | 732.35 | 725.67 | 0 |
| 1726088400 | 711.83 | 12.06 | 1.72 | 708.12 | 714.64 | 703.51 | 0 |
| 1726002000 | 699.77 | -1.52 | -0.22 | 705.68 | 707.56 | 698.38 | 0 |
| 1725915600 | 701.29 | 0.55 | 0.08 | 707.71 | 710.52 | 696.96 | 0 |
| 1725656400 | 700.74 | -19.77 | -2.74 | 717.47 | 722.3 | 699.33 | 0 |
| 1725570000 | 720.51 | -7.08 | -0.97 | 724.66 | 726.3 | 716.19 | 0 |
| 1725483600 | 727.59 | -22.56 | -3.01 | 731.09 | 732.74 | 718.64 | 0 |
| 1725397200 | 750.15 | -17.15 | -2.24 | 773.08 | 773.77 | 749.16 | 0 |
| 1725051600 | 767.3 | -5.67 | -0.73 | 766.01 | 772.46 | 766.01 | 0 |
| 1724965200 | 772.97 | 14.73 | 1.94 | 765.06 | 774.29 | 761.66 | 0 |
| 1724878800 | 758.24 | -3.87 | -0.51 | 762.85 | 767.09 | 757.08 | 0 |
| 1724792400 | 762.11 | 3.03 | 0.40 | 757.49 | 762.68 | 753.53 | 0 |
| 1724706000 | 759.08 | -12.06 | -1.56 | 766.22 | 768.25 | 756.8 | 0 |
| 1724446800 | 771.14 | 0.15 | 0.02 | 768.35 | 774.92 | 764.18 | 0 |
| 1724360400 | 770.99 | -6.43 | -0.83 | 777.06 | 780.58 | 770.43 | 0 |
| 1724274000 | 777.42 | 7.26 | 0.94 | 772.23 | 779.37 | 771.78 | 0 |
