Hot Features
프리미엄
DAXsector Software Kurs (CXKS)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 419.92 | 0.781541389012 | 53729.72 | 55199.24 | 53729.72 | 0 | 0 | IX |
| 4 | 4929.82 | 10.0159244792 | 49219.82 | 55199.24 | 49219.82 | 0 | 0 | IX |
| 12 | 8229.38 | 17.9210222242 | 45920.26 | 55199.24 | 45039.11 | 0 | 0 | IX |
| 26 | 16150.47 | 42.5021651789 | 37999.17 | 55199.24 | 37999.17 | 0 | 0 | IX |
| 52 | 18884.84 | 53.5515301377 | 35264.8 | 55199.24 | 34733.78 | 0 | 0 | IX |
| 156 | 28617.42 | 112.083555602 | 25532.22 | 55199.24 | 18375.62 | 0 | 0 | IX |
| 260 | 23925.73 | 79.1615975564 | 30223.91 | 55199.24 | 18375.62 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 54149.64 | -1 | -1.90 | 54149.64 | 54149.64 | 54149.64 | 0 |
| 1738344600 | 55199.24 | 87.81 | 0.16 | 55199.24 | 55199.24 | 55199.24 | 0 |
| 1738258200 | 55111.43 | 208.77 | 0.38 | 55111.43 | 55111.43 | 55111.43 | 0 |
| 1738171800 | 54902.66 | 887.67 | 1.64 | 54902.66 | 54902.66 | 54902.66 | 0 |
| 1738085400 | 54014.99 | 285.27 | 0.53 | 54014.99 | 54014.99 | 54014.99 | 0 |
| 1737999000 | 53729.72 | -439.93 | -0.81 | 53729.72 | 53729.72 | 53729.72 | 0 |
| 1737739800 | 54169.65 | 272.06 | 0.50 | 54169.65 | 54169.65 | 54169.65 | 0 |
| 1737653400 | 53897.59 | 13.16 | 0.02 | 53897.59 | 53897.59 | 53897.59 | 0 |
| 1737567000 | 53884.43 | 1 | 2.12 | 53884.43 | 53884.43 | 53884.43 | 0 |
| 1737480600 | 52768.22 | 174.31 | 0.33 | 52768.22 | 52768.22 | 52768.22 | 0 |
| 1737394200 | 52593.91 | -57.56 | -0.11 | 52593.91 | 52593.91 | 52593.91 | 0 |
| 1737135000 | 52651.47 | 357.58 | 0.68 | 52651.47 | 52651.47 | 52651.47 | 0 |
| 1737048600 | 52293.89 | 292.99 | 0.56 | 52293.89 | 52293.89 | 52293.89 | 0 |
| 1736962200 | 52000.9 | 1 | 2.55 | 52000.9 | 52000.9 | 52000.9 | 0 |
| 1736875800 | 50706.95 | 643.13 | 1.28 | 50706.95 | 50706.95 | 50706.95 | 0 |
| 1736789400 | 50063.82 | -426.52 | -0.84 | 50063.82 | 50063.82 | 50063.82 | 0 |
| 1736530200 | 50490.34 | 156.23 | 0.31 | 50490.34 | 50490.34 | 50490.34 | 0 |
| 1736443800 | 50334.11 | 68.07 | 0.14 | 50334.11 | 50334.11 | 50334.11 | 0 |
| 1736357400 | 50266.04 | 277.34 | 0.55 | 50266.04 | 50266.04 | 50266.04 | 0 |
| 1736271000 | 49988.7 | 768.88 | 1.56 | 49988.7 | 49988.7 | 49988.7 | 0 |
| 1736184600 | 49219.82 | 889.29 | 1.84 | 49219.82 | 49219.82 | 49219.82 | 0 |
| 1735925400 | 48330.53 | -741.47 | -1.51 | 48330.53 | 48330.53 | 48330.53 | 0 |
| 1735839000 | 49072 | 467 | 0.96 | 49072 | 49072 | 49072 | 0 |
| 1735579800 | 48605 | -643.69 | -1.31 | 48605 | 48605 | 48605 | 0 |
| 1735320600 | 49248.69 | 631.56 | 1.30 | 49248.69 | 49248.69 | 49248.69 | 0 |
| 1734975000 | 48617.13 | -37.61 | -0.08 | 48617.13 | 48617.13 | 48617.13 | 0 |
| 1734715800 | 48654.74 | -56.25 | -0.12 | 48654.74 | 48654.74 | 48654.74 | 0 |
| 1734629400 | 48710.99 | -658.01 | -1.33 | 48710.99 | 48710.99 | 48710.99 | 0 |
| 1734543000 | 49369 | 246.04 | 0.50 | 49369 | 49369 | 49369 | 0 |
| 1734456600 | 49122.96 | -325.37 | -0.66 | 49122.96 | 49122.96 | 49122.96 | 0 |
| 1734370200 | 49448.33 | -107.51 | -0.22 | 49448.33 | 49448.33 | 49448.33 | 0 |
| 1734111000 | 49555.84 | -136.61 | -0.27 | 49555.84 | 49555.84 | 49555.84 | 0 |
| 1734024600 | 49692.45 | 518.18 | 1.05 | 49692.45 | 49692.45 | 49692.45 | 0 |
| 1733938200 | 49174.27 | -266.53 | -0.54 | 49174.27 | 49174.27 | 49174.27 | 0 |
| 1733851800 | 49440.8 | -141.67 | -0.29 | 49440.8 | 49440.8 | 49440.8 | 0 |
| 1733765400 | 49582.47 | -278.61 | -0.56 | 49582.47 | 49582.47 | 49582.47 | 0 |
| 1733506200 | 49861.08 | 133.62 | 0.27 | 49861.08 | 49861.08 | 49861.08 | 0 |
| 1733419800 | 49727.46 | -74.94 | -0.15 | 49727.46 | 49727.46 | 49727.46 | 0 |
| 1733333400 | 49802.4 | 1 | 3.66 | 49802.4 | 49802.4 | 49802.4 | 0 |
| 1733247000 | 48045.08 | 388.4 | 0.81 | 48045.08 | 48045.08 | 48045.08 | 0 |
| 1733160600 | 47656.68 | 1 | 2.53 | 47656.68 | 47656.68 | 47656.68 | 0 |
| 1732901400 | 46480.33 | 743.37 | 1.63 | 46480.33 | 46480.33 | 46480.33 | 0 |
| 1732815000 | 45736.96 | 200.62 | 0.44 | 45736.96 | 45736.96 | 45736.96 | 0 |
| 1732728600 | 45536.34 | -626.4 | -1.36 | 45536.34 | 45536.34 | 45536.34 | 0 |
| 1732642200 | 46162.74 | -63.61 | -0.14 | 46162.74 | 46162.74 | 46162.74 | 0 |
| 1732555800 | 46226.35 | -456.66 | -0.98 | 46226.35 | 46226.35 | 46226.35 | 0 |
| 1732296600 | 46683.01 | 238.39 | 0.51 | 46683.01 | 46683.01 | 46683.01 | 0 |
| 1732210200 | 46444.62 | 784.89 | 1.72 | 46444.62 | 46444.62 | 46444.62 | 0 |
| 1732123800 | 45659.73 | 132.69 | 0.29 | 45659.73 | 45659.73 | 45659.73 | 0 |
| 1732037400 | 45527.04 | 246.77 | 0.54 | 45527.04 | 45527.04 | 45527.04 | 0 |
| 1731951000 | 45280.27 | 241.16 | 0.54 | 45280.27 | 45280.27 | 45280.27 | 0 |
| 1731691800 | 45039.11 | -742.94 | -1.62 | 45039.11 | 45039.11 | 45039.11 | 0 |
| 1731605400 | 45782.05 | 329.41 | 0.72 | 45782.05 | 45782.05 | 45782.05 | 0 |
| 1731519000 | 45452.64 | -195.16 | -0.43 | 45452.64 | 45452.64 | 45452.64 | 0 |
| 1731432600 | 45647.8 | -272.46 | -0.59 | 45647.8 | 45647.8 | 45647.8 | 0 |
| 1731346200 | 45920.26 | 57.96 | 0.13 | 45920.26 | 45920.26 | 45920.26 | 0 |
| 1731087000 | 45862.3 | 168.96 | 0.37 | 45862.3 | 45862.3 | 45862.3 | 0 |
| 1731000600 | 45693.34 | 1 | 3.52 | 45693.34 | 45693.34 | 45693.34 | 0 |
| 1730914200 | 44141.35 | -559.15 | -1.25 | 44141.35 | 44141.35 | 44141.35 | 0 |
| 1730827800 | 44700.5 | 427.5 | 0.97 | 44700.5 | 44700.5 | 44700.5 | 0 |
| 1730741400 | 44273 | -598.13 | -1.33 | 44273 | 44273 | 44273 | 0 |
