Hot Features
프리미엄
I.DE.MS.EMU CL.CH.ESG EO (4J0B)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2125 | 1.16700532704 | 18.209 | 18.5802 | 18.1673 | 0 | 0 | IX |
| 4 | 1.0548 | 6.07369275683 | 17.3667 | 18.5802 | 17.2968 | 0 | 0 | IX |
| 12 | 1.0525 | 6.05964649663 | 17.369 | 18.5802 | 16.8223 | 0 | 0 | IX |
| 26 | 1.2025 | 6.98356466694 | 17.219 | 18.5802 | 15.9876 | 0 | 0 | IX |
| 52 | 2.3539 | 14.6499788394 | 16.0676 | 18.5802 | 15.9876 | 0 | 0 | IX |
| 156 | 3.0411 | 19.7725676835 | 15.3804 | 18.5802 | 11.6153 | 0 | 0 | IX |
| 260 | 6.7229 | 57.4675602209 | 11.6986 | 18.5802 | 11.1312 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 18.3402 | -0.12 | -0.67 | 18.4646 | 18.4646 | 18.1805 | 0 |
| 1737739800 | 18.4641 | 0.03 | 0.15 | 18.4353 | 18.5802 | 18.4211 | 0 |
| 1737653400 | 18.436 | 0.19 | 1.02 | 18.3701 | 18.4451 | 18.33 | 0 |
| 1737567000 | 18.2494 | 0 | 0.00 | 18.2494 | 18.2494 | 18.2494 | 0 |
| 1737480600 | 18.2494 | 0.04 | 0.22 | 18.209 | 18.2515 | 18.1673 | 0 |
| 1737394200 | 18.2087 | 0.04 | 0.22 | 18.1686 | 18.2656 | 18.1345 | 0 |
| 1737135000 | 18.1692 | 0.16 | 0.90 | 18.0071 | 18.1904 | 18.0071 | 0 |
| 1737048600 | 18.0069 | 0.21 | 1.20 | 17.7931 | 18.0086 | 17.7931 | 0 |
| 1736962200 | 17.7935 | 0.21 | 1.20 | 17.5828 | 17.8457 | 17.5828 | 0 |
| 1736875800 | 17.5832 | 0.08 | 0.46 | 17.5027 | 17.692 | 17.5027 | 0 |
| 1736789400 | 17.5034 | -0.09 | -0.50 | 17.5921 | 17.5921 | 17.3915 | 0 |
| 1736530200 | 17.5921 | -0.17 | -0.97 | 17.7648 | 17.7831 | 17.5724 | 0 |
| 1736443800 | 17.7649 | 0.08 | 0.48 | 17.681 | 17.7784 | 17.5955 | 0 |
| 1736357400 | 17.6809 | -0.08 | -0.44 | 17.7598 | 17.8197 | 17.5835 | 0 |
| 1736271000 | 17.7592 | 0.09 | 0.52 | 17.6671 | 17.8282 | 17.6157 | 0 |
| 1736184600 | 17.6674 | 0.33 | 1.92 | 17.333 | 17.6691 | 17.333 | 0 |
| 1735925400 | 17.3339 | -0.18 | -1.03 | 17.5138 | 17.5138 | 17.3028 | 0 |
| 1735839000 | 17.5144 | 0.15 | 0.85 | 17.3667 | 17.5145 | 17.2968 | 0 |
| 1735579800 | 17.3663 | -0.1 | -0.59 | 17.4697 | 17.4751 | 17.3367 | 0 |
| 1735320600 | 17.47 | 0.15 | 0.87 | 17.3191 | 17.4702 | 17.3075 | 0 |
| 1734975000 | 17.3194 | -0.02 | -0.10 | 17.3373 | 17.3591 | 17.2414 | 0 |
| 1734715800 | 17.3374 | -0.03 | -0.15 | 17.3641 | 17.373 | 17.1277 | 0 |
| 1734629400 | 17.3643 | -0.26 | -1.48 | 17.6267 | 17.6267 | 17.3277 | 0 |
| 1734543000 | 17.6256 | 0.02 | 0.14 | 17.6012 | 17.6748 | 17.5894 | 0 |
| 1734456600 | 17.6012 | -0.04 | -0.22 | 17.6405 | 17.6647 | 17.5417 | 0 |
| 1734370200 | 17.6404 | -0.06 | -0.34 | 17.701 | 17.701 | 17.5961 | 0 |
| 1734111000 | 17.7011 | -0.03 | -0.16 | 17.7304 | 17.7978 | 17.6631 | 0 |
| 1734024600 | 17.7298 | -0.01 | -0.07 | 17.7418 | 17.7769 | 17.7039 | 0 |
| 1733938200 | 17.7421 | 0.04 | 0.25 | 17.698 | 17.7655 | 17.6497 | 0 |
| 1733851800 | 17.6977 | -0.13 | -0.71 | 17.7937 | 17.7937 | 17.6912 | 0 |
| 1733765400 | 17.8234 | -0 | -0.01 | 17.8245 | 17.9223 | 17.7906 | 0 |
| 1733506200 | 17.8247 | 0.1 | 0.55 | 17.7267 | 17.8545 | 17.7075 | 0 |
| 1733419800 | 17.7271 | 0.13 | 0.73 | 17.5988 | 17.7337 | 17.5988 | 0 |
| 1733333400 | 17.5991 | 0.15 | 0.86 | 17.4496 | 17.6387 | 17.4496 | 0 |
| 1733247000 | 17.4497 | 0.08 | 0.43 | 17.374 | 17.5302 | 17.374 | 0 |
| 1733160600 | 17.3742 | 0.13 | 0.74 | 17.2467 | 17.3966 | 17.1304 | 0 |
| 1732901400 | 17.2465 | 0.12 | 0.73 | 17.1217 | 17.2625 | 17.0727 | 0 |
| 1732815000 | 17.1222 | 0.06 | 0.33 | 17.0661 | 17.2022 | 17.0661 | 0 |
| 1732728600 | 17.0662 | -0.09 | -0.52 | 17.1543 | 17.1543 | 16.9658 | 0 |
| 1732642200 | 17.1546 | -0.12 | -0.68 | 17.2703 | 17.2703 | 17.113 | 0 |
| 1732555800 | 17.2726 | 0.06 | 0.34 | 17.2125 | 17.3471 | 17.2125 | 0 |
| 1732296600 | 17.2135 | 0.18 | 1.03 | 17.0372 | 17.2326 | 16.9725 | 0 |
| 1732210200 | 17.0374 | 0.07 | 0.40 | 16.9687 | 17.0442 | 16.8454 | 0 |
| 1732123800 | 16.969 | -0.05 | -0.28 | 17.0165 | 17.1373 | 16.9377 | 0 |
| 1732037400 | 17.0166 | -0.12 | -0.68 | 17.1329 | 17.183 | 16.8223 | 0 |
| 1731951000 | 17.1331 | -0.02 | -0.13 | 17.1555 | 17.1918 | 17.0463 | 0 |
| 1731691800 | 17.1558 | -0.11 | -0.65 | 17.2674 | 17.2707 | 17.1212 | 0 |
| 1731605400 | 17.2679 | 0.26 | 1.54 | 17.0062 | 17.2679 | 17.0062 | 0 |
| 1731519000 | 17.006 | -0.03 | -0.17 | 17.0336 | 17.0784 | 16.8844 | 0 |
| 1731432600 | 17.0344 | -0.36 | -2.05 | 17.3918 | 17.3918 | 17.0292 | 0 |
| 1731346200 | 17.3918 | 0.17 | 0.99 | 17.2212 | 17.4637 | 17.2212 | 0 |
| 1731087000 | 17.221 | -0.09 | -0.52 | 17.3103 | 17.3509 | 17.163 | 0 |
| 1731000600 | 17.3102 | 0.14 | 0.79 | 17.1737 | 17.3747 | 17.1737 | 0 |
| 1730914200 | 17.1741 | -0.24 | -1.39 | 17.4183 | 17.6582 | 17.1404 | 0 |
| 1730827800 | 17.416 | 0.05 | 0.27 | 17.369 | 17.434 | 17.3333 | 0 |
| 1730741400 | 17.3691 | -0.11 | -0.62 | 17.476 | 17.5157 | 17.3691 | 0 |
| 1730482200 | 17.4766 | 0.17 | 0.97 | 17.308 | 17.5132 | 17.308 | 0 |
| 1730395800 | 17.3082 | -0.17 | -0.97 | 17.4785 | 17.4785 | 17.2162 | 0 |
| 1730309400 | 17.4786 | -0.22 | -1.25 | 17.6992 | 17.6992 | 17.4289 | 0 |
| 1730223000 | 17.6996 | -0.1 | -0.58 | 17.8023 | 17.8854 | 17.6987 | 0 |
| 1730136600 | 17.8023 | 0.12 | 0.70 | 17.6791 | 17.832 | 17.6791 | 0 |
