Hot Features
프리미엄
DJ Global Basic Materials (W1BSC)
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 | 351.68 | -0.26 | -0.07 | 351.8 | 351.81 | 350.42 | 0 |
| 1732053600 | 351.94 | 1.09 | 0.31 | 351.98 | 351.98 | 349.75 | 0 |
| 1731967200 | 350.85 | 4.23 | 1.22 | 348.07 | 350.87 | 347.07 | 0 |
| 1731708000 | 346.62 | -0.34 | -0.10 | 346.84 | 348.19 | 346.25 | 0 |
| 1731621600 | 346.96 | -2.2 | -0.63 | 347.15 | 348.42 | 346.47 | 0 |
| 1731535200 | 349.16 | -3.48 | -0.99 | 350.92 | 351.53 | 348.9 | 0 |
| 1731448800 | 352.64 | -7.22 | -2.01 | 356.57 | 356.69 | 351.43 | 0 |
| 1731362400 | 359.86 | -5.74 | -1.57 | 363.18 | 363.52 | 359.32 | 0 |
| 1731103200 | 365.6 | -6.21 | -1.67 | 369.7 | 370.07 | 364.55 | 0 |
| 1731016800 | 371.81 | 5.39 | 1.47 | 369.23 | 372.41 | 368.81 | 0 |
| 1730930400 | 366.42 | -2.81 | -0.76 | 367.81 | 368.73 | 363.67 | 0 |
| 1730844000 | 369.23 | 2.7 | 0.74 | 368.07 | 369.65 | 367.93 | 0 |
| 1730757600 | 366.53 | 0.56 | 0.15 | 366.74 | 368.41 | 366.02 | 0 |
| 1730494800 | 365.97 | -0.43 | -0.12 | 365.71 | 367.64 | 365.55 | 0 |
| 1730408400 | 366.4 | -3.67 | -0.99 | 370.13 | 370.19 | 365.5 | 0 |
| 1730322000 | 370.07 | -2.49 | -0.67 | 372.16 | 372.24 | 369.87 | 0 |
| 1730235600 | 372.56 | -0.71 | -0.19 | 373.15 | 374 | 371.96 | 0 |
| 1730149200 | 373.27 | 2.45 | 0.66 | 371.68 | 373.84 | 371.6 | 0 |
| 1729890000 | 370.82 | -1.4 | -0.38 | 371.73 | 373.08 | 370.8 | 0 |
| 1729803600 | 372.22 | -2.04 | -0.55 | 374.65 | 375.28 | 370.68 | 0 |
| 1729717200 | 374.26 | -3.09 | -0.82 | 376.84 | 376.87 | 373.12 | 0 |
| 1729630800 | 377.35 | -1.44 | -0.38 | 377.62 | 378.05 | 375.89 | 0 |
| 1729544400 | 378.79 | -2.07 | -0.54 | 381.05 | 381.5 | 378.37 | 0 |
| 1729285200 | 380.86 | 3.07 | 0.81 | 378.81 | 381.21 | 378.72 | 0 |
| 1729198800 | 377.79 | -0.75 | -0.20 | 376.81 | 378.33 | 376.75 | 0 |
| 1729112400 | 378.54 | 0.32 | 0.08 | 377.71 | 379.21 | 377.33 | 0 |
| 1729026000 | 378.22 | -2.53 | -0.66 | 379.3 | 380.08 | 377.99 | 0 |
| 1728939600 | 380.75 | 0 | 0.00 | 380.75 | 380.97 | 378.78 | 0 |
| 1728680400 | 380.75 | 1.06 | 0.28 | 379.34 | 381.27 | 379.2 | 0 |
| 1728594000 | 379.69 | 2.57 | 0.68 | 378.24 | 379.73 | 377.73 | 0 |
| 1728507600 | 377.12 | -1.72 | -0.45 | 376.99 | 377.52 | 375.34 | 0 |
| 1728421200 | 378.84 | -5.12 | -1.33 | 380.05 | 380.84 | 377.62 | 0 |
| 1728334800 | 383.96 | 0.01 | 0.00 | 383.76 | 384.74 | 383.09 | 0 |
| 1728075600 | 383.95 | -0.46 | -0.12 | 384.57 | 384.86 | 382.8 | 0 |
| 1727989200 | 384.41 | -4.53 | -1.16 | 387.74 | 387.74 | 383.61 | 0 |
| 1727902800 | 388.94 | -0.44 | -0.11 | 389.38 | 390.42 | 388.41 | 0 |
| 1727816400 | 389.38 | -1.01 | -0.26 | 389.53 | 390.69 | 388.1 | 0 |
| 1727730000 | 390.39 | -2.19 | -0.56 | 393.43 | 393.51 | 388.99 | 0 |
| 1727470800 | 392.58 | 3.51 | 0.90 | 392.14 | 394.72 | 392.08 | 0 |
| 1727384400 | 389.07 | 9.12 | 2.40 | 383.89 | 389.61 | 383.76 | 0 |
| 1727298000 | 379.95 | -0.11 | -0.03 | 382.03 | 382.16 | 379.65 | 0 |
| 1727211600 | 380.06 | 8.71 | 2.35 | 375.23 | 380.29 | 375.14 | 0 |
| 1727125200 | 371.35 | 2.01 | 0.54 | 368.83 | 372.24 | 368.76 | 0 |
| 1726866000 | 369.34 | -1.54 | -0.42 | 371.5 | 371.51 | 368.25 | 0 |
| 1726779600 | 370.88 | 6.7 | 1.84 | 368.04 | 371.36 | 367.84 | 0 |
| 1726693200 | 364.18 | -1.2 | -0.33 | 365.08 | 368.24 | 363.68 | 0 |
| 1726606800 | 365.38 | 0.36 | 0.10 | 365.64 | 367.03 | 364.9 | 0 |
| 1726520400 | 365.02 | 1.62 | 0.45 | 364.03 | 365.69 | 363.79 | 0 |
| 1726261200 | 363.4 | 4.23 | 1.18 | 361.3 | 364.44 | 361.05 | 0 |
| 1726174800 | 359.17 | 6.25 | 1.77 | 355.92 | 359.22 | 355.49 | 0 |
| 1726088400 | 352.92 | 1 | 0.28 | 353.38 | 353.39 | 349.39 | 0 |
| 1726002000 | 351.92 | -0.64 | -0.18 | 352.49 | 352.64 | 350.09 | 0 |
| 1725915600 | 352.56 | 0.65 | 0.18 | 351.01 | 353.7 | 350.72 | 0 |
| 1725656400 | 351.91 | -4.99 | -1.40 | 355.87 | 356.83 | 351.56 | 0 |
| 1725570000 | 356.9 | -1.05 | -0.29 | 357.52 | 358.99 | 356.57 | 0 |
| 1725483600 | 357.95 | -3.81 | -1.05 | 357.92 | 359.79 | 357.58 | 0 |
| 1725397200 | 361.76 | -8.13 | -2.20 | 368.36 | 368.36 | 361.25 | 0 |
| 1725051600 | 369.89 | 0.49 | 0.13 | 370.45 | 370.68 | 367.97 | 0 |
| 1724965200 | 369.4 | 1.29 | 0.35 | 368.79 | 370.46 | 367.99 | 0 |
| 1724878800 | 368.11 | -3.28 | -0.88 | 370.02 | 370.23 | 367.36 | 0 |
| 1724792400 | 371.39 | 1.15 | 0.31 | 371.15 | 371.55 | 370.14 | 0 |
| 1724706000 | 370.24 | 1.19 | 0.32 | 369.51 | 371.47 | 369.51 | 0 |
| 1724446800 | 369.05 | 4.53 | 1.24 | 365.11 | 369.39 | 364.78 | 0 |
| 1724360400 | 364.52 | -1.72 | -0.47 | 366.76 | 367.24 | 364.07 | 0 |
| 1724274000 | 366.24 | 2.75 | 0.76 | 364.3 | 366.82 | 363.73 | 0 |
