Hot Features
프리미엄
DJ Global exUS (W2DOW)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 292.56 | -1.26 | -0.43 | 292.29 | 292.83999 | 292.24 | 0 |
| 1734386400 | 293.82 | -1.07 | -0.36 | 294.45999 | 294.58 | 293.52 | 0 |
| 1734127200 | 294.89 | -1.7 | -0.57 | 295.51 | 295.94 | 294.47 | 0 |
| 1734040800 | 296.58999 | -0.26 | -0.09 | 298.11 | 298.2 | 296.56 | 0 |
| 1733954400 | 296.85 | -0.02 | -0.01 | 296.27 | 297.19 | 295.92 | 0 |
| 1733868000 | 296.87 | -1.44 | -0.48 | 297.73 | 297.81 | 296.61 | 0 |
| 1733781600 | 298.31 | 0.48 | 0.16 | 298.6 | 299.44 | 298.25 | 0 |
| 1733522400 | 297.83 | -0.53 | -0.18 | 298.17 | 299.12 | 297.52 | 0 |
| 1733436000 | 298.36 | 1.71 | 0.58 | 297.7 | 298.45 | 297.06 | 0 |
| 1733349600 | 296.64999 | -0.03 | -0.01 | 296.39999 | 297.23 | 295.83999 | 0 |
| 1733263200 | 296.68 | 2.3 | 0.78 | 296.82 | 297.26 | 296.16 | 0 |
| 1733176800 | 294.38 | 0.85 | 0.29 | 293.38 | 294.76 | 293.18 | 0 |
| 1732917600 | 293.52999 | 1.68 | 0.58 | 292.57 | 293.69 | 291.95999 | 0 |
| 1732744800 | 291.85 | 1.19 | 0.41 | 291.25 | 292.38 | 290.64 | 0 |
| 1732658400 | 290.66 | -1.47 | -0.50 | 290.19 | 291.70999 | 289.97 | 0 |
| 1732572000 | 292.13 | 2.06 | 0.71 | 291.8 | 292.82 | 291.57 | 0 |
| 1732312800 | 290.07 | 0.9 | 0.31 | 290.13 | 290.32 | 288.54 | 0 |
| 1732226400 | 289.17 | -0.41 | -0.14 | 288.77999 | 289.76 | 288.36 | 0 |
| 1732140000 | 289.58 | -1.3 | -0.45 | 290.67 | 290.7 | 289.06 | 0 |
| 1732053600 | 290.88 | 0.69 | 0.24 | 291.47 | 291.47 | 289.54 | 0 |
| 1731967200 | 290.19 | 0.81 | 0.28 | 288.76 | 290.3 | 288.33999 | 0 |
| 1731708000 | 289.38 | -0.11 | -0.04 | 289.55 | 290.57 | 289.04 | 0 |
| 1731621600 | 289.49 | -0.59 | -0.20 | 289.17 | 290.52999 | 288.69 | 0 |
| 1731535200 | 290.08 | -2.54 | -0.87 | 290.77999 | 291.54 | 289.48 | 0 |
| 1731448800 | 292.62 | -4.48 | -1.51 | 293.88 | 294.19 | 292.04 | 0 |
| 1731362400 | 297.1 | -0.67 | -0.23 | 297.52 | 297.70999 | 296.87 | 0 |
| 1731103200 | 297.77 | -2.45 | -0.82 | 299.75 | 299.95 | 297.1 | 0 |
| 1731016800 | 300.22 | 4.14 | 1.40 | 298.58 | 300.69 | 298.26 | 0 |
| 1730930400 | 296.08 | -3.32 | -1.11 | 298.74 | 299.51 | 295.07 | 0 |
| 1730844000 | 299.39999 | 2.48 | 0.84 | 298.06 | 299.47 | 298.06 | 0 |
| 1730757600 | 296.92 | 1.16 | 0.39 | 297.52 | 298.14999 | 296.86 | 0 |
| 1730494800 | 295.76 | -0.69 | -0.23 | 295.14 | 297.06 | 295.02 | 0 |
| 1730408400 | 296.45 | -1.47 | -0.49 | 297.83 | 297.95 | 295.25 | 0 |
| 1730322000 | 297.92 | -1.32 | -0.44 | 299.06 | 299.11 | 297.26 | 0 |
| 1730235600 | 299.24 | -0.57 | -0.19 | 299.89 | 300.56 | 298.86 | 0 |
| 1730149200 | 299.81 | 1.52 | 0.51 | 299.13 | 300.17 | 299.04 | 0 |
| 1729890000 | 298.29 | -0.93 | -0.31 | 298.64 | 299.31 | 298.25 | 0 |
| 1729803600 | 299.22 | 0 | 0.00 | 299.45999 | 299.92 | 298.68 | 0 |
| 1729717200 | 299.22 | -1.57 | -0.52 | 300.42 | 300.43 | 298.83 | 0 |
| 1729630800 | 300.79 | -1.6 | -0.53 | 301.48 | 301.58 | 300.36 | 0 |
| 1729544400 | 302.39 | -2.6 | -0.85 | 304.23 | 304.47 | 302.27999 | 0 |
| 1729285200 | 304.99 | 2.41 | 0.80 | 304.11 | 305.1 | 304.08999 | 0 |
| 1729198800 | 302.58 | -0.1 | -0.03 | 302.20999 | 303.16 | 302.1 | 0 |
| 1729112400 | 302.68 | -1.51 | -0.50 | 302.86 | 303.20999 | 302.51 | 0 |
| 1729026000 | 304.19 | -1.63 | -0.53 | 305.39 | 305.63 | 303.91 | 0 |
| 1728939600 | 305.82 | -0.11 | -0.04 | 305.64 | 306.08 | 305.11 | 0 |
| 1728680400 | 305.93 | 0.91 | 0.30 | 305.05 | 306.07 | 304.92 | 0 |
| 1728594000 | 305.02 | 0.98 | 0.32 | 304.94 | 305.23 | 304.26 | 0 |
| 1728507600 | 304.04 | -0.95 | -0.31 | 304.07 | 304.43 | 303.5 | 0 |
| 1728421200 | 304.99 | -3.55 | -1.15 | 305.07 | 305.58999 | 304.48 | 0 |
| 1728334800 | 308.54 | 1.76 | 0.57 | 308.07 | 309.08999 | 307.86 | 0 |
| 1728075600 | 306.77999 | -0.16 | -0.05 | 308.08 | 308.22 | 306.29 | 0 |
| 1727989200 | 306.94 | -2.41 | -0.78 | 308.19 | 308.19 | 306.33999 | 0 |
| 1727902800 | 309.35 | -0.58 | -0.19 | 310.6 | 311.02999 | 309.06 | 0 |
| 1727816400 | 309.93 | -0.33 | -0.11 | 310.66 | 311.14999 | 309.3 | 0 |
| 1727730000 | 310.26 | -3.7 | -1.18 | 312.51 | 312.51 | 309.75 | 0 |
| 1727470800 | 313.95999 | 2.78 | 0.89 | 312.72 | 314.56 | 312.56 | 0 |
| 1727384400 | 311.18 | 6.25 | 2.05 | 309.42 | 311.45999 | 309.32 | 0 |
| 1727298000 | 304.93 | -1.58 | -0.52 | 306.27999 | 306.76 | 304.91 | 0 |
| 1727211600 | 306.51 | 4.01 | 1.33 | 304.54 | 306.51 | 304.45 | 0 |
| 1727125200 | 302.5 | 0.58 | 0.19 | 301.39999 | 302.86 | 301.3 | 0 |
| 1726866000 | 301.92 | -1.18 | -0.39 | 303.67 | 303.67 | 301.22 | 0 |
| 1726779600 | 303.1 | 4.57 | 1.53 | 301.93 | 303.2 | 301.68 | 0 |
| 1726693200 | 298.52999 | -0.67 | -0.22 | 299.31 | 300.57 | 298.07 | 0 |
