Hot Features
프리미엄
INAV XTR2 EUAAA GOBLS (D3EX)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3767 | 0.828449012505 | 166.178 | 168.5107 | 166.178 | 0 | 0 | IX |
| 4 | 1.1189 | 0.672271230108 | 166.4358 | 168.5107 | 165.297 | 0 | 0 | IX |
| 12 | 0.9322 | 0.559468259089 | 166.6225 | 168.902 | 165.2049 | 0 | 0 | IX |
| 26 | -3.0761 | -1.80278120949 | 170.6308 | 171.0003 | 164.8861 | 0 | 0 | IX |
| 52 | -1.0857 | -0.6437959113 | 168.6404 | 174.4772 | 162.7085 | 0 | 0 | IX |
| 156 | -0.6963 | -0.413845980113 | 168.251 | 175.8469 | 160.9181 | 0 | 0 | IX |
| 260 | -0.6963 | -0.413845980113 | 168.251 | 175.8469 | 160.9181 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 167.7191 | -0.63 | -0.38 | 168.2221 | 168.3991 | 167.4358 | 0 |
| 1741714200 | 168.3525 | 0.8 | 0.48 | 168.2223 | 168.5107 | 167.9201 | 0 |
| 1741627800 | 167.5532 | 0.16 | 0.10 | 167.18119 | 167.9029 | 167.1128 | 0 |
| 1741368600 | 167.3941 | 0.52 | 0.31 | 167.10149 | 167.957 | 167.0327 | 0 |
| 1741282200 | 166.87119 | 0.08 | 0.05 | 166.178 | 167.6192 | 166.178 | 0 |
| 1741195800 | 166.7911 | 0.13 | 0.08 | 166.8385 | 167.35059 | 165.8433 | 0 |
| 1741109400 | 166.6568 | 0.53 | 0.32 | 166.3009 | 166.9682 | 166.3009 | 0 |
| 1741023000 | 166.12639 | -0.42 | -0.25 | 166.368 | 167.77109 | 165.8067 | 0 |
| 1740763800 | 166.54929 | 0.57 | 0.34 | 166.3734 | 166.54929 | 165.8599 | 0 |
| 1740677400 | 165.9806 | -0.57 | -0.34 | 166.4875 | 166.59549 | 165.8373 | 0 |
| 1740591000 | 166.5486 | -0.27 | -0.16 | 166.6618 | 167.0052 | 166.3452 | 0 |
| 1740504600 | 166.8162 | 0.56 | 0.34 | 166.4983 | 166.8363 | 166.4082 | 0 |
| 1740418200 | 166.2566 | 0.45 | 0.27 | 166.3839 | 167.29409 | 165.8493 | 0 |
| 1740159000 | 165.8023 | 0.03 | 0.02 | 165.7207 | 166.3416 | 165.6534 | 0 |
| 1740072600 | 165.7739 | 0.29 | 0.17 | 165.6314 | 165.9478 | 165.297 | 0 |
| 1739986200 | 165.4883 | -0.83 | -0.50 | 165.91919 | 166.0314 | 165.3929 | 0 |
| 1739899800 | 166.323 | -0.27 | -0.16 | 166.1534 | 166.5498 | 165.9361 | 0 |
| 1739813400 | 166.5906 | -0.42 | -0.25 | 166.9036 | 166.93369 | 166.4255 | 0 |
| 1739554200 | 167.0139 | -0.13 | -0.08 | 167.2213 | 167.25139 | 166.7918 | 0 |
| 1739467800 | 167.1442 | 0.28 | 0.17 | 166.4358 | 167.7217 | 166.4258 | 0 |
| 1739381400 | 166.86099 | -0.27 | -0.16 | 166.9503 | 168.615 | 166.5906 | 0 |
| 1739295000 | 167.1299 | -0.73 | -0.44 | 168.1864 | 168.3112 | 167.022 | 0 |
| 1739208600 | 167.8622 | 0.15 | 0.09 | 167.3383 | 168.0505 | 167.3081 | 0 |
| 1738949400 | 167.7107 | -0.35 | -0.21 | 168.4104 | 168.4279 | 167.4719 | 0 |
| 1738863000 | 168.0589 | 0.29 | 0.17 | 167.8696 | 168.902 | 166.8528 | 0 |
| 1738776600 | 167.7661 | 0.58 | 0.35 | 167.7698 | 168.1604 | 167.4436 | 0 |
| 1738690200 | 167.189 | 0.34 | 0.20 | 166.8142 | 167.2566 | 166.7884 | 0 |
| 1738603800 | 166.8509 | -0.26 | -0.15 | 166.4883 | 167.5319 | 166.2138 | 0 |
| 1738344600 | 167.10839 | 0.46 | 0.27 | 166.97389 | 167.5055 | 166.58519 | 0 |
| 1738258200 | 166.6516 | 0.3 | 0.18 | 166.5541 | 167.2389 | 166.3666 | 0 |
| 1738171800 | 166.34979 | -0.39 | -0.24 | 166.6879 | 166.9667 | 166.2605 | 0 |
| 1738085400 | 166.7435 | -0.78 | -0.46 | 167.0119 | 167.0564 | 166.609 | 0 |
| 1737999000 | 167.5213 | 0.35 | 0.21 | 167.0885 | 167.9859 | 167.0488 | 0 |
| 1737739800 | 167.1679 | -0.73 | -0.43 | 168.0787 | 168.2455 | 167.1159 | 0 |
| 1737653400 | 167.8948 | -0.56 | -0.33 | 168.3702 | 168.6117 | 167.6339 | 0 |
| 1737567000 | 168.4499 | -0.16 | -0.09 | 168.6089 | 168.944 | 168.346 | 0 |
| 1737480600 | 168.6051 | 0.21 | 0.12 | 168.6607 | 168.7797 | 168.2495 | 0 |
| 1737394200 | 168.3961 | 0.23 | 0.14 | 168.3393 | 168.6356 | 167.7797 | 0 |
| 1737135000 | 168.168 | 0.83 | 0.49 | 168.2673 | 168.4796 | 167.9524 | 0 |
| 1737048600 | 167.3411 | 0.03 | 0.02 | 167.43549 | 167.5751 | 166.9237 | 0 |
| 1736962200 | 167.315 | 0.46 | 0.27 | 166.4126 | 167.5171 | 166.07589 | 0 |
| 1736875800 | 166.8571 | 0.54 | 0.32 | 166.5659 | 167.41489 | 166.2011 | 0 |
| 1736789400 | 166.3188 | -0.08 | -0.05 | 166.6705 | 166.8801 | 166.19999 | 0 |
| 1736530200 | 166.4009 | -0.16 | -0.10 | 166.3248 | 166.51339 | 165.7679 | 0 |
| 1736443800 | 166.5599 | 0.52 | 0.31 | 166.9393 | 167.156 | 166.42169 | 0 |
| 1736357400 | 166.0385 | 0.29 | 0.17 | 165.4272 | 166.50479 | 165.2372 | 0 |
| 1736271000 | 165.7527 | -0.28 | -0.17 | 165.9856 | 166.2087 | 165.54499 | 0 |
| 1736184600 | 166.03559 | -0.12 | -0.07 | 166.2391 | 166.55779 | 165.80529 | 0 |
| 1735925400 | 166.15889 | -0.33 | -0.20 | 167.0157 | 167.0157 | 166.1288 | 0 |
| 1735839000 | 166.4847 | -0.2 | -0.12 | 166.2707 | 167.7678 | 165.4417 | 0 |
| 1735579800 | 166.6826 | 0.17 | 0.10 | 166.4852 | 166.7328 | 165.2049 | 0 |
| 1735320600 | 166.5153 | -0.87 | -0.52 | 167.5061 | 167.5061 | 165.75389 | 0 |
| 1734975000 | 167.3813 | -0.04 | -0.02 | 167.5197 | 167.6149 | 166.9484 | 0 |
| 1734715800 | 167.4186 | 0.61 | 0.37 | 167.57239 | 167.9647 | 167.0355 | 0 |
| 1734629400 | 166.8056 | -0.21 | -0.13 | 166.6225 | 166.9186 | 165.8115 | 0 |
| 1734543000 | 167.0156 | -0.38 | -0.23 | 167.802 | 167.8791 | 166.8994 | 0 |
| 1734456600 | 167.3975 | -0.17 | -0.10 | 167.3925 | 167.9225 | 167.19479 | 0 |
| 1734370200 | 167.5683 | -0.75 | -0.44 | 168.3764 | 168.6641 | 167.5278 | 0 |
| 1734111000 | 168.3157 | 0.37 | 0.22 | 168.4265 | 168.5328 | 167.9821 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
