Hot Features
프리미엄
DAXsector All Software Performance (4N84)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 46.86 | 5.37989942826 | 871.02 | 921.06 | 871.02 | 0 | 0 | IX |
| 4 | 71.98 | 8.50928005674 | 845.9 | 921.06 | 839.48 | 0 | 0 | IX |
| 12 | 115.1 | 14.3376765739 | 802.78 | 921.06 | 766.71 | 0 | 0 | IX |
| 26 | 252.94 | 38.0395223629 | 664.94 | 921.06 | 646.43 | 0 | 0 | IX |
| 52 | 358.44 | 64.0712140712 | 559.44 | 921.06 | 557.32 | 0 | 0 | IX |
| 156 | 422.34 | 85.2282358639 | 495.54 | 921.06 | 319.28 | 0 | 0 | IX |
| 260 | 413.3 | 81.9097070831 | 504.58 | 921.06 | 319.28 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 917.88 | 3.03 | 0.33 | 914.85 | 921.06 | 914.59 | 0 |
| 1737394200 | 914.85 | -0.99 | -0.11 | 915.84 | 915.84 | 909.87 | 0 |
| 1737135000 | 915.84 | 6.18 | 0.68 | 909.66 | 915.85 | 905 | 0 |
| 1737048600 | 909.66 | 5.05 | 0.56 | 904.61 | 912.98 | 903.69 | 0 |
| 1736962200 | 904.61 | 22.47 | 2.55 | 882.14 | 906.85 | 878.13 | 0 |
| 1736875800 | 882.14 | 11.12 | 1.28 | 871.02 | 886.94 | 871.02 | 0 |
| 1736789400 | 871.02 | -7.39 | -0.84 | 878.41 | 878.41 | 864.91 | 0 |
| 1736530200 | 878.41 | 2.67 | 0.30 | 875.74 | 884.55 | 872.75 | 0 |
| 1736443800 | 875.74 | 1.21 | 0.14 | 874.53 | 880.1 | 872.27 | 0 |
| 1736357400 | 874.53 | 4.76 | 0.55 | 869.77 | 887.87 | 869.77 | 0 |
| 1736271000 | 869.77 | 13.31 | 1.55 | 856.46 | 873.79 | 856.46 | 0 |
| 1736184600 | 856.46 | 15.47 | 1.84 | 840.99 | 856.46 | 840.09 | 0 |
| 1735925400 | 840.99 | -12.85 | -1.50 | 853.84 | 853.84 | 839.48 | 0 |
| 1735839000 | 853.84 | 8.13 | 0.96 | 845.7 | 854.91 | 842.21 | 0 |
| 1735579800 | 845.71 | -11.16 | -1.30 | 856.87 | 856.87 | 844.27 | 0 |
| 1735320600 | 856.87 | 10.97 | 1.30 | 845.9 | 858.66 | 845.9 | 0 |
| 1734975000 | 845.9 | -0.66 | -0.08 | 846.56 | 849.44 | 840.46 | 0 |
| 1734715800 | 846.56 | -0.99 | -0.12 | 847.55 | 852.9 | 830.9 | 0 |
| 1734629400 | 847.55 | -11.43 | -1.33 | 858.98 | 858.98 | 843.71 | 0 |
| 1734543000 | 858.98 | 4.22 | 0.49 | 854.76 | 863.03 | 854.76 | 0 |
| 1734456600 | 854.76 | -5.66 | -0.66 | 860.42 | 861.63 | 852.8 | 0 |
| 1734370200 | 860.42 | -1.85 | -0.21 | 862.27 | 864.15 | 850.11 | 0 |
| 1734111000 | 862.27 | -2.37 | -0.27 | 864.64 | 869.03 | 858.22 | 0 |
| 1734024600 | 864.64 | 9.05 | 1.06 | 855.59 | 866.45 | 853.83 | 0 |
| 1733938200 | 855.59 | -4.63 | -0.54 | 860.22 | 860.22 | 840.18 | 0 |
| 1733851800 | 860.22 | -2.49 | -0.29 | 862.71 | 866.87 | 857.2 | 0 |
| 1733765400 | 862.71 | -4.81 | -0.55 | 867.52 | 867.52 | 856.28 | 0 |
| 1733506200 | 867.52 | 2.32 | 0.27 | 865.2 | 867.58 | 856.66 | 0 |
| 1733419800 | 865.2 | -1.3 | -0.15 | 866.5 | 869.2 | 860.15 | 0 |
| 1733333400 | 866.5 | 30.43 | 3.64 | 836.07 | 867.08 | 836.07 | 0 |
| 1733247000 | 836.07 | 6.79 | 0.82 | 829.28 | 836.64 | 825.65 | 0 |
| 1733160600 | 829.28 | 20.42 | 2.52 | 808.86 | 829.28 | 803.65 | 0 |
| 1732901400 | 808.86 | 12.91 | 1.62 | 795.95 | 810.13 | 792.35 | 0 |
| 1732815000 | 795.95 | 3.5 | 0.44 | 792.45 | 800.51 | 792.45 | 0 |
| 1732728600 | 792.45 | -10.88 | -1.35 | 803.32 | 803.32 | 788.91 | 0 |
| 1732642200 | 803.33 | -1.1 | -0.14 | 804.43 | 807.1 | 800.37 | 0 |
| 1732555800 | 804.43 | -7.92 | -0.97 | 812.35 | 818.32 | 803.86 | 0 |
| 1732296600 | 812.35 | 4.14 | 0.51 | 808.21 | 817.64 | 804.89 | 0 |
| 1732210200 | 808.21 | 13.63 | 1.72 | 794.58 | 808.24 | 794.58 | 0 |
| 1732123800 | 794.58 | 2.3 | 0.29 | 792.28 | 804.2 | 791.45 | 0 |
| 1732037400 | 792.28 | 4.24 | 0.54 | 788.05 | 792.48 | 776.88 | 0 |
| 1731951000 | 788.04 | 4.26 | 0.54 | 783.78 | 789 | 782.01 | 0 |
| 1731691800 | 783.78 | -12.89 | -1.62 | 796.67 | 796.67 | 779.57 | 0 |
| 1731605400 | 796.67 | 5.71 | 0.72 | 790.96 | 796.67 | 784.06 | 0 |
| 1731519000 | 790.96 | -3.38 | -0.43 | 794.34 | 794.34 | 780.07 | 0 |
| 1731432600 | 794.34 | -4.77 | -0.60 | 799.11 | 802.47 | 793.06 | 0 |
| 1731346200 | 799.11 | 0.98 | 0.12 | 798.13 | 806.42 | 798.13 | 0 |
| 1731087000 | 798.13 | 2.92 | 0.37 | 795.21 | 804.61 | 792.71 | 0 |
| 1731000600 | 795.21 | 26.94 | 3.51 | 768.27 | 796.45 | 768.27 | 0 |
| 1730914200 | 768.27 | -9.65 | -1.24 | 777.92 | 791.37 | 768.26 | 0 |
| 1730827800 | 777.92 | 7.44 | 0.97 | 770.48 | 779.12 | 770.21 | 0 |
| 1730741400 | 770.48 | -10.38 | -1.33 | 780.86 | 780.86 | 766.71 | 0 |
| 1730482200 | 780.86 | 6.6 | 0.85 | 774.26 | 781.73 | 772.17 | 0 |
| 1730395800 | 774.26 | -16.9 | -2.14 | 791.16 | 791.16 | 769.5 | 0 |
| 1730309400 | 791.16 | -15.83 | -1.96 | 806.99 | 806.99 | 790.52 | 0 |
| 1730223000 | 806.99 | 4.21 | 0.52 | 802.78 | 808.82 | 802.73 | 0 |
| 1730136600 | 802.78 | 5.5 | 0.69 | 797.28 | 804.07 | 795.78 | 0 |
| 1729873800 | 797.28 | 6.97 | 0.88 | 790.31 | 799.68 | 790.31 | 0 |
| 1729787400 | 790.31 | 1.03 | 0.13 | 789.28 | 794.86 | 783.8 | 0 |
| 1729701000 | 789.28 | 11.34 | 1.46 | 777.94 | 793.23 | 774.99 | 0 |
| 1729614600 | 777.94 | 14.62 | 1.92 | 763.32 | 804.36 | 763.32 | 0 |
