Hot Features
프리미엄
DJ Global Technology (W1TEC)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 3300.98 | -9.24 | -0.28 | 3308.26 | 3308.32 | 3261.2199 | 0 |
| 1732053600 | 3310.2199 | 40.36 | 1.23 | 3275.13 | 3311.75 | 3261 | 0 |
| 1731967200 | 3269.86 | 8.75 | 0.27 | 3258.54 | 3279.59 | 3244.15 | 0 |
| 1731708000 | 3261.11 | -70.2 | -2.11 | 3332.55 | 3333.62 | 3248.9 | 0 |
| 1731621600 | 3331.31 | -7.71 | -0.23 | 3336.59 | 3347.42 | 3324.88 | 0 |
| 1731535200 | 3339.02 | -17.33 | -0.52 | 3351.23 | 3361.7 | 3329.61 | 0 |
| 1731448800 | 3356.35 | 6.7 | 0.20 | 3339.02 | 3359.79 | 3335.1 | 0 |
| 1731362400 | 3349.65 | -18.73 | -0.56 | 3366.54 | 3367.75 | 3332.88 | 0 |
| 1731103200 | 3368.38 | -11.35 | -0.34 | 3382.25 | 3385.18 | 3360.8 | 0 |
| 1731016800 | 3379.73 | 67.18 | 2.03 | 3318.35 | 3382.12 | 3317.76 | 0 |
| 1730930400 | 3312.55 | 64.23 | 1.98 | 3247.68 | 3317.52 | 3244.03 | 0 |
| 1730844000 | 3248.32 | 43.37 | 1.35 | 3208.09 | 3251.38 | 3208.09 | 0 |
| 1730757600 | 3204.95 | -5.29 | -0.16 | 3214.5 | 3226.38 | 3194.9 | 0 |
| 1730494800 | 3210.2399 | 11.27 | 0.35 | 3195.56 | 3231.03 | 3194.58 | 0 |
| 1730408400 | 3198.9699 | -98.5 | -2.99 | 3296.37 | 3296.4899 | 3196.48 | 0 |
| 1730322000 | 3297.4699 | -24.67 | -0.74 | 3321.66 | 3330.76 | 3295.91 | 0 |
| 1730235600 | 3322.14 | 34.5 | 1.05 | 3286.34 | 3330.21 | 3278.03 | 0 |
| 1730149200 | 3287.64 | 4.28 | 0.13 | 3284.09 | 3306.15 | 3283.89 | 0 |
| 1729890000 | 3283.36 | 19.28 | 0.59 | 3264.44 | 3311.62 | 3264.1 | 0 |
| 1729803600 | 3264.08 | 5.38 | 0.17 | 3256.26 | 3267.9 | 3245.71 | 0 |
| 1729717200 | 3258.7 | -50.25 | -1.52 | 3308.9899 | 3309.16 | 3236.32 | 0 |
| 1729630800 | 3308.95 | 4.51 | 0.14 | 3304.64 | 3316.69 | 3282.1 | 0 |
| 1729544400 | 3304.44 | 17.83 | 0.54 | 3285.96 | 3304.61 | 3274.11 | 0 |
| 1729285200 | 3286.61 | 24.35 | 0.75 | 3271.59 | 3296.2199 | 3271.59 | 0 |
| 1729198800 | 3262.26 | 3.97 | 0.12 | 3256.67 | 3294.82 | 3256.2199 | 0 |
| 1729112400 | 3258.29 | -5.76 | -0.18 | 3256.09 | 3261.32 | 3227.44 | 0 |
| 1729026000 | 3264.05 | -48.97 | -1.48 | 3315.88 | 3328.85 | 3251.4699 | 0 |
| 1728939600 | 3313.02 | 34.86 | 1.06 | 3278.65 | 3327.06 | 3277.96 | 0 |
| 1728680400 | 3278.16 | 9.63 | 0.29 | 3272.6 | 3283.64 | 3260.48 | 0 |
| 1728594000 | 3268.53 | 1.19 | 0.04 | 3265.58 | 3276.09 | 3242.08 | 0 |
| 1728507600 | 3267.34 | 20.53 | 0.63 | 3247.45 | 3269.31 | 3237.7 | 0 |
| 1728421200 | 3246.81 | 45.15 | 1.41 | 3196.14 | 3249.35 | 3194.26 | 0 |
| 1728334800 | 3201.66 | -19.46 | -0.60 | 3226.89 | 3233.96 | 3198.4 | 0 |
| 1728075600 | 3221.12 | 29.91 | 0.94 | 3193.1 | 3224.07 | 3188.4899 | 0 |
| 1727989200 | 3191.21 | 12.51 | 0.39 | 3176.41 | 3204.7399 | 3169.38 | 0 |
| 1727902800 | 3178.7 | 11.79 | 0.37 | 3168.85 | 3187.86 | 3145.95 | 0 |
| 1727816400 | 3166.91 | -55.46 | -1.72 | 3226.62 | 3227.39 | 3150.02 | 0 |
| 1727730000 | 3222.37 | 3.42 | 0.11 | 3208.9 | 3223.35 | 3189.64 | 0 |
| 1727470800 | 3218.95 | -13.97 | -0.43 | 3236.48 | 3242.78 | 3209.29 | 0 |
| 1727384400 | 3232.92 | 38.06 | 1.19 | 3210.4 | 3255.53 | 3208.45 | 0 |
| 1727298000 | 3194.86 | 9.73 | 0.31 | 3185.31 | 3209.51 | 3180.77 | 0 |
| 1727211600 | 3185.13 | 25.9 | 0.82 | 3164.83 | 3190.9 | 3145.05 | 0 |
| 1727125200 | 3159.23 | -1.27 | -0.04 | 3160.2199 | 3170.52 | 3152.9 | 0 |
| 1726866000 | 3160.5 | -9.87 | -0.31 | 3171.45 | 3176.16 | 3142.75 | 0 |
| 1726779600 | 3170.37 | 85.71 | 2.78 | 3090.34 | 3185.19 | 3090.13 | 0 |
| 1726693200 | 3084.66 | -13.14 | -0.42 | 3094.43 | 3125.31 | 3080.46 | 0 |
| 1726606800 | 3097.8 | 1.49 | 0.05 | 3096.51 | 3122.23 | 3082.51 | 0 |
| 1726520400 | 3096.31 | -15.47 | -0.50 | 3113.76 | 3114.43 | 3069.46 | 0 |
| 1726261200 | 3111.78 | 16.22 | 0.52 | 3096.39 | 3118.16 | 3094.5 | 0 |
| 1726174800 | 3095.56 | 42.08 | 1.38 | 3067.41 | 3103.87 | 3055.7 | 0 |
| 1726088400 | 3053.48 | 73.07 | 2.45 | 2981.42 | 3057.69 | 2952.38 | 0 |
| 1726002000 | 2980.41 | 24.06 | 0.81 | 2956.67 | 2982.41 | 2944.54 | 0 |
| 1725915600 | 2956.35 | 22.07 | 0.75 | 2930.02 | 2966.1 | 2926.94 | 0 |
| 1725656400 | 2934.28 | -67.33 | -2.24 | 3003.32 | 3010.34 | 2925.76 | 0 |
| 1725570000 | 3001.61 | 2.77 | 0.09 | 2998.78 | 3033.57 | 2987.09 | 0 |
| 1725483600 | 2998.84 | -29.09 | -0.96 | 3008.15 | 3023.4 | 2974.06 | 0 |
| 1725397200 | 3027.93 | -115.81 | -3.68 | 3141.27 | 3141.54 | 3013.25 | 0 |
| 1725051600 | 3143.7399 | 27.19 | 0.87 | 3117.81 | 3152.33 | 3113.41 | 0 |
| 1724965200 | 3116.55 | -15.91 | -0.51 | 3130.29 | 3173.5 | 3110.2399 | 0 |
| 1724878800 | 3132.46 | -32.51 | -1.03 | 3166.91 | 3168.04 | 3112.83 | 0 |
| 1724792400 | 3164.9699 | 9.36 | 0.30 | 3152.65 | 3172.13 | 3125.03 | 0 |
| 1724706000 | 3155.61 | -29.83 | -0.94 | 3183.7399 | 3190.45 | 3136.91 | 0 |
| 1724446800 | 3185.44 | 40.51 | 1.29 | 3143.26 | 3197.23 | 3142.35 | 0 |
| 1724360400 | 3144.93 | -54.02 | -1.69 | 3199.41 | 3218.8 | 3139.23 | 0 |
| 1724274000 | 3198.95 | 9.3 | 0.29 | 3185.9 | 3208.82 | 3178.39 | 0 |
