Hot Features
프리미엄
DAXsector Retail Performance (CXPR)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.66 | -5.43133938182 | 325.15 | 332.91 | 304.31 | 0 | 0 | IX |
| 4 | -13.29 | -4.14302637322 | 320.78 | 342.47 | 304.31 | 0 | 0 | IX |
| 12 | -8.16 | -2.58514177095 | 315.65 | 342.47 | 289.45 | 0 | 0 | IX |
| 26 | 67.48 | 28.1154951877 | 240.01 | 342.47 | 239.19 | 0 | 0 | IX |
| 52 | 89.6 | 41.1216668961 | 217.89 | 342.47 | 208.39 | 0 | 0 | IX |
| 156 | -148.88 | -32.6226526722 | 456.37 | 519.57 | 208.39 | 0 | 0 | IX |
| 260 | -134.35 | -30.406934637 | 441.84 | 1043.91 | 208.39 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 311 | -9.67 | -3.02 | 324.39 | 325.24 | 309.56 | 0 |
| 1741368600 | 320.67 | -1.78 | -0.55 | 320.77999 | 323.29 | 315.23 | 0 |
| 1741282200 | 322.45 | -5.05 | -1.54 | 328.02999 | 332.64 | 322.05 | 0 |
| 1741195800 | 327.5 | 11.2 | 3.54 | 318.13 | 332.91 | 318.13 | 0 |
| 1741109400 | 316.3 | -12.83 | -3.90 | 325.14999 | 326.97 | 315.95 | 0 |
| 1741023000 | 329.13 | 7.99 | 2.49 | 323.19 | 331.99 | 320.94 | 0 |
| 1740763800 | 321.14 | -2.68 | -0.83 | 321.73 | 323.1 | 318.81 | 0 |
| 1740677400 | 323.82 | -2.48 | -0.76 | 323.2 | 325.02 | 320.32 | 0 |
| 1740591000 | 326.3 | 6.21 | 1.94 | 321.91 | 326.8 | 321.91 | 0 |
| 1740504600 | 320.08999 | -1.6 | -0.50 | 320.6 | 325.07 | 319.85 | 0 |
| 1740418200 | 321.69 | 0.26 | 0.08 | 322.5 | 331.02 | 320.33 | 0 |
| 1740159000 | 321.43 | -1.2 | -0.37 | 325 | 326.24 | 320.41 | 0 |
| 1740072600 | 322.63 | -3.74 | -1.15 | 327.36 | 329.89999 | 321.88 | 0 |
| 1739986200 | 326.37 | -10.02 | -2.98 | 335.94 | 336.13 | 325.72 | 0 |
| 1739899800 | 336.39 | -4.49 | -1.32 | 340.76 | 342.47 | 336.36 | 0 |
| 1739813400 | 340.88 | 8.55 | 2.57 | 331.27 | 340.93 | 330.75 | 0 |
| 1739554200 | 332.33 | -0.44 | -0.13 | 332.95999 | 335.05 | 332.11 | 0 |
| 1739467800 | 332.77 | 9.59 | 2.97 | 324.2 | 333.68 | 324.13 | 0 |
| 1739381400 | 323.18 | 0.18 | 0.06 | 322.91 | 326.70999 | 322.42 | 0 |
| 1739295000 | 323 | 2.2 | 0.69 | 320.77999 | 323.02999 | 320.08 | 0 |
| 1739208600 | 320.8 | 3.57 | 1.13 | 316.02999 | 322.33999 | 315.87 | 0 |
| 1738949400 | 317.23 | -1.15 | -0.36 | 317.83 | 320.93 | 314.33999 | 0 |
| 1738863000 | 318.38 | 3.96 | 1.26 | 316.35 | 318.70999 | 315.22 | 0 |
| 1738776600 | 314.42 | 4.82 | 1.56 | 309.04 | 314.42 | 306.39999 | 0 |
| 1738690200 | 309.6 | -0.17 | -0.05 | 310.16 | 311.77999 | 308.55 | 0 |
| 1738603800 | 309.77 | -1.76 | -0.56 | 311.18 | 311.18 | 303.08999 | 0 |
| 1738344600 | 311.52999 | 0.24 | 0.08 | 312.06 | 313.27999 | 311.02999 | 0 |
| 1738258200 | 311.29 | 2.51 | 0.81 | 309.11 | 312.33999 | 307.79 | 0 |
| 1738171800 | 308.77999 | -1.44 | -0.46 | 311.25 | 313.06 | 308.73 | 0 |
| 1738085400 | 310.22 | 2.27 | 0.74 | 308.18 | 312.01 | 306.94 | 0 |
| 1737999000 | 307.95 | 2.68 | 0.88 | 303.25 | 309.06 | 303.25 | 0 |
| 1737739800 | 305.27 | 3.62 | 1.20 | 303.43 | 305.69 | 302.95999 | 0 |
| 1737653400 | 301.64999 | 2.38 | 0.80 | 298.58 | 301.66 | 296.62 | 0 |
| 1737567000 | 299.27 | 0 | 0.00 | 299.27 | 299.27 | 299.27 | 0 |
| 1737480600 | 299.27 | -6.68 | -2.18 | 305.43 | 305.43 | 298.89999 | 0 |
| 1737394200 | 305.95 | -1.38 | -0.45 | 307.55 | 307.55 | 303.75 | 0 |
| 1737135000 | 307.33 | 4.04 | 1.33 | 304.12 | 308.39999 | 304.12 | 0 |
| 1737048600 | 303.29 | 4.34 | 1.45 | 300.45999 | 312.48 | 300.45999 | 0 |
| 1736962200 | 298.95 | 5.2 | 1.77 | 294.42 | 299.29 | 293.57 | 0 |
| 1736875800 | 293.75 | 3.62 | 1.25 | 290.24 | 297.37 | 290.24 | 0 |
| 1736789400 | 290.13 | -4.53 | -1.54 | 293.89 | 294.77 | 289.45 | 0 |
| 1736530200 | 294.66 | -6.12 | -2.03 | 299.06 | 299.44 | 293.1 | 0 |
| 1736443800 | 300.77999 | -0.78 | -0.26 | 300.8 | 304.97 | 300.11 | 0 |
| 1736357400 | 301.56 | -2.93 | -0.96 | 304.33 | 305.16 | 300.75 | 0 |
| 1736271000 | 304.49 | 3.97 | 1.32 | 300.41 | 306.1 | 300.24 | 0 |
| 1736184600 | 300.52 | -0.46 | -0.15 | 301.68 | 303.45 | 300.08999 | 0 |
| 1735925400 | 300.98 | -0.59 | -0.20 | 301.37 | 302.07 | 298.70999 | 0 |
| 1735839000 | 301.57 | 2.18 | 0.73 | 299.70999 | 302 | 299.33999 | 0 |
| 1735579800 | 299.39 | -3.06 | -1.01 | 300.7 | 301.88 | 299.17 | 0 |
| 1735320600 | 302.45 | -2.15 | -0.71 | 305.7 | 305.7 | 298.62 | 0 |
| 1734975000 | 304.6 | 0.57 | 0.19 | 303.43 | 304.6 | 300.83 | 0 |
| 1734715800 | 304.02999 | 1.12 | 0.37 | 299.83999 | 304.33 | 298 | 0 |
| 1734629400 | 302.91 | -7.13 | -2.30 | 309.38 | 309.54 | 302.11 | 0 |
| 1734543000 | 310.04 | -2.97 | -0.95 | 314.08999 | 314.08999 | 310.04 | 0 |
| 1734456600 | 313.01 | -3.85 | -1.22 | 315.64999 | 317.58999 | 313.01 | 0 |
| 1734370200 | 316.86 | -4.57 | -1.42 | 321.48 | 322.39 | 315.98 | 0 |
| 1734111000 | 321.43 | -3.7 | -1.14 | 324.6 | 325.64 | 321.27999 | 0 |
| 1734024600 | 325.13 | 1.73 | 0.53 | 325.81 | 326.35 | 323.33 | 0 |
| 1733938200 | 323.39999 | 3.05 | 0.95 | 318.94 | 324.95999 | 313.07 | 0 |
