Hot Features
프리미엄
DAXsector All Construction Performance (4N7V)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.82 | 5.50730908304 | 323.57 | 368.5 | 319.4 | 0 | 0 | IX |
| 4 | 39.9 | 13.2342697934 | 301.49 | 368.5 | 277.45 | 0 | 0 | IX |
| 12 | 85.24 | 33.2773765372 | 256.15 | 368.5 | 247.64 | 0 | 0 | IX |
| 26 | 143.95 | 72.9082252836 | 197.44 | 368.5 | 196.64 | 0 | 0 | IX |
| 52 | 153.08 | 81.2914874409 | 188.31 | 368.5 | 185.46 | 0 | 0 | IX |
| 156 | 232.19 | 212.628205128 | 109.2 | 368.5 | 80.19 | 0 | 0 | IX |
| 260 | 249.61 | 271.965569841 | 91.78 | 368.5 | 57.63 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 341.39 | 12.36 | 3.76 | 338.67 | 346.18 | 332.41 | 0 |
| 1741714200 | 329.02999 | -4.56 | -1.37 | 337.71 | 339.27 | 328.61 | 0 |
| 1741627800 | 333.58999 | -12.6 | -3.64 | 346.16 | 347.36 | 326.20999 | 0 |
| 1741368600 | 346.19 | -7.56 | -2.14 | 353.69 | 353.69 | 341.55 | 0 |
| 1741282200 | 353.75 | 5.05 | 1.45 | 348.82 | 368.5 | 348.82 | 0 |
| 1741195800 | 348.7 | 51.01 | 17.14 | 323.57 | 348.7 | 319.39999 | 0 |
| 1741109400 | 297.69 | -15.66 | -5.00 | 313.37 | 313.37 | 295.43 | 0 |
| 1741023000 | 313.35 | 9.99 | 3.29 | 305.76 | 313.52999 | 303.52999 | 0 |
| 1740763800 | 303.36 | 3.01 | 1.00 | 300.25 | 304.1 | 298.62 | 0 |
| 1740677400 | 300.35 | -6.22 | -2.03 | 304.66 | 306.64 | 297.07 | 0 |
| 1740591000 | 306.57 | 9.36 | 3.15 | 297.81 | 309.7 | 297.64 | 0 |
| 1740504600 | 297.20999 | 8.57 | 2.97 | 288.18 | 302.45 | 277.45 | 0 |
| 1740418200 | 288.64 | -2.72 | -0.93 | 294.39 | 294.39 | 286.91 | 0 |
| 1740159000 | 291.36 | 1.76 | 0.61 | 292.56 | 295.81 | 290.17 | 0 |
| 1740072600 | 289.6 | -5.5 | -1.86 | 297.45999 | 297.45999 | 288.57 | 0 |
| 1739986200 | 295.1 | -15.09 | -4.86 | 310.32 | 310.32 | 293.72 | 0 |
| 1739899800 | 310.19 | 2.6 | 0.85 | 307.89999 | 313.5 | 306.83999 | 0 |
| 1739813400 | 307.58999 | 3.35 | 1.10 | 306.55 | 307.58999 | 303.11 | 0 |
| 1739554200 | 304.24 | -0.42 | -0.14 | 303.66 | 308.36 | 303.33999 | 0 |
| 1739467800 | 304.66 | 4.77 | 1.59 | 300.27999 | 310.19 | 298.18 | 0 |
| 1739381400 | 299.89 | -1.74 | -0.58 | 301.49 | 303.76 | 295.51 | 0 |
| 1739295000 | 301.63 | -1.21 | -0.40 | 301.01 | 304.88 | 300.67 | 0 |
| 1739208600 | 302.83999 | 1.34 | 0.44 | 300.79 | 303.52999 | 300.24 | 0 |
| 1738949400 | 301.5 | 3.95 | 1.33 | 298.51 | 301.99 | 297.45999 | 0 |
| 1738863000 | 297.55 | 12.6 | 4.42 | 288.27999 | 298.63 | 286.2 | 0 |
| 1738776600 | 284.95 | 2.91 | 1.03 | 280.89999 | 284.95 | 279.27 | 0 |
| 1738690200 | 282.04 | -0.29 | -0.10 | 284.18 | 284.18 | 280.17 | 0 |
| 1738603800 | 282.33 | -2.4 | -0.84 | 284.74 | 284.74 | 278.92 | 0 |
| 1738344600 | 284.73 | 0.7 | 0.25 | 285.29 | 286.39 | 283.27999 | 0 |
| 1738258200 | 284.02999 | 3.68 | 1.31 | 282.58999 | 286.39999 | 282.22 | 0 |
| 1738171800 | 280.35 | 1.72 | 0.62 | 282.88 | 282.88 | 279.89 | 0 |
| 1738085400 | 278.63 | -1.88 | -0.67 | 278.54 | 280.2 | 276 | 0 |
| 1737999000 | 280.51 | -6.09 | -2.12 | 286.56 | 286.56 | 278.49 | 0 |
| 1737739800 | 286.6 | 4.4 | 1.56 | 284.29 | 287.07 | 282.97 | 0 |
| 1737653400 | 282.2 | 1.15 | 0.41 | 281.3 | 282.77999 | 277.23 | 0 |
| 1737567000 | 281.05 | 5.4 | 1.96 | 277.87 | 281.19 | 275.54 | 0 |
| 1737480600 | 275.64999 | 2.88 | 1.06 | 271.33 | 276.44 | 270.06 | 0 |
| 1737394200 | 272.77 | 2.26 | 0.84 | 270.05 | 272.91 | 268.98 | 0 |
| 1737135000 | 270.51 | 7.15 | 2.71 | 265.05 | 270.74 | 264.75 | 0 |
| 1737048600 | 263.36 | -3.38 | -1.27 | 266.22 | 266.75 | 261.79 | 0 |
| 1736962200 | 266.74 | 5.59 | 2.14 | 259.63 | 266.88 | 259.36 | 0 |
| 1736875800 | 261.14999 | 2.51 | 0.97 | 261.6 | 262.37 | 259.35 | 0 |
| 1736789400 | 258.64 | -4.83 | -1.83 | 261.68 | 262.12 | 257.74 | 0 |
| 1736530200 | 263.47 | -3.56 | -1.33 | 267.83 | 267.87 | 262.41 | 0 |
| 1736443800 | 267.02999 | 5.11 | 1.95 | 260.85 | 267.27999 | 259.55 | 0 |
| 1736357400 | 261.92 | 6.28 | 2.46 | 258.39999 | 263.70999 | 258.39999 | 0 |
| 1736271000 | 255.64 | -2.31 | -0.90 | 257.62 | 259.95999 | 253.36 | 0 |
| 1736184600 | 257.95 | 4.48 | 1.77 | 255.09 | 257.95 | 251.83 | 0 |
| 1735925400 | 253.47 | -0.81 | -0.32 | 253.68 | 254.41 | 252.25 | 0 |
| 1735839000 | 254.28 | 2.95 | 1.17 | 252.6 | 254.32 | 251.06 | 0 |
| 1735579800 | 251.33 | -1.1 | -0.44 | 251.21 | 251.91 | 250.55 | 0 |
| 1735320600 | 252.43 | -0.47 | -0.19 | 252.11 | 253.96 | 250.94 | 0 |
| 1734975000 | 252.9 | 2.28 | 0.91 | 250.57 | 252.99 | 249.81 | 0 |
| 1734715800 | 250.62 | -1.76 | -0.70 | 250.15 | 251.38 | 247.64 | 0 |
| 1734629400 | 252.38 | -5.57 | -2.16 | 257.92 | 257.92 | 250.62 | 0 |
| 1734543000 | 257.95 | 0.8 | 0.31 | 256.14999 | 258.51 | 255.27 | 0 |
| 1734456600 | 257.14999 | -0.78 | -0.30 | 257.31 | 257.77 | 255.55 | 0 |
| 1734370200 | 257.93 | -2.87 | -1.10 | 260.77 | 261.24 | 257.22 | 0 |
| 1734111000 | 260.8 | -1.07 | -0.41 | 262.16 | 263.31 | 260.45 | 0 |
