Hot Features
프리미엄
LevDax X3 (DL3Z)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 153.01 | 2.08765675163 | 7329.27 | 7685.93 | 7040.91 | 0 | 0 | IX |
| 4 | -208.05 | -2.70534554434 | 7690.33 | 7858.13 | 6939.51 | 0 | 0 | IX |
| 12 | 659.42 | 9.66486194939 | 6822.86 | 8040.16 | 6455.96 | 0 | 0 | IX |
| 26 | 192.93 | 2.64673804935 | 7289.35 | 8040.16 | 5323.53 | 0 | 0 | IX |
| 52 | 2647.02 | 54.7441089 | 4835.26 | 8040.16 | 4750.99 | 0 | 0 | IX |
| 156 | 1724.51 | 29.9510053371 | 5757.77 | 8040.16 | 2269.71 | 0 | 0 | IX |
| 260 | 2028.15 | 37.1855823019 | 5454.13 | 8040.16 | 1104.33 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 7482.28 | -129.98 | -1.71 | 7497.79 | 7587.46 | 7415.66 | 0 |
| 1732555800 | 7612.26 | 92.18 | 1.23 | 7678.86 | 7685.93 | 7524.32 | 0 |
| 1732296600 | 7520.08 | 200.94 | 2.75 | 7425.62 | 7537.87 | 7191.88 | 0 |
| 1732210200 | 7319.14 | 158.46 | 2.21 | 7222.78 | 7326.42 | 7040.91 | 0 |
| 1732123800 | 7160.68 | -64.52 | -0.89 | 7329.27 | 7381.26 | 7112.25 | 0 |
| 1732037400 | 7225.2 | -150 | -2.03 | 7358.41 | 7399.87 | 6939.51 | 0 |
| 1731951000 | 7375.2 | -29.2 | -0.39 | 7444.66 | 7479.23 | 7262.7 | 0 |
| 1731691800 | 7404.4 | -62.93 | -0.84 | 7316.98 | 7495.2 | 7300.12 | 0 |
| 1731605400 | 7467.33 | 293.75 | 4.09 | 7250.45 | 7517.01 | 7237.14 | 0 |
| 1731519000 | 7173.58 | -36.07 | -0.50 | 7197.64 | 7312.88 | 6986.73 | 0 |
| 1731432600 | 7209.65 | -494.61 | -6.42 | 7479.35 | 7573.52 | 7193.05 | 0 |
| 1731346200 | 7704.26 | 266.45 | 3.58 | 7632.38 | 7818.41 | 7627.48 | 0 |
| 1731087000 | 7437.81 | -174.88 | -2.30 | 7669.12 | 7669.13 | 7356.48 | 0 |
| 1731000600 | 7612.69 | 367.6 | 5.07 | 7378.32 | 7698.72 | 7368.69 | 0 |
| 1730914200 | 7245.09 | -254.94 | -3.40 | 7620.68 | 7858.13 | 7208.37 | 0 |
| 1730827800 | 7500.03 | 123.89 | 1.68 | 7400.51 | 7507.97 | 7324.74 | 0 |
| 1730741400 | 7376.14 | -129.55 | -1.73 | 7474.38 | 7537.74 | 7376.04 | 0 |
| 1730482200 | 7505.69 | 202.38 | 2.77 | 7320.81 | 7554.7 | 7307.15 | 0 |
| 1730395800 | 7303.31 | -211.94 | -2.82 | 7325.72 | 7428.32 | 7218.35 | 0 |
| 1730309400 | 7515.25 | -266.02 | -3.42 | 7690.33 | 7711.32 | 7448.02 | 0 |
| 1730223000 | 7781.27 | -66.04 | -0.84 | 7969.61 | 7980.21 | 7765.51 | 0 |
| 1730136600 | 7847.31 | 77.03 | 0.99 | 7843.78 | 7894.38 | 7688.67 | 0 |
| 1729873800 | 7770.28 | 23.13 | 0.30 | 7717.61 | 7833.22 | 7681.02 | 0 |
| 1729787400 | 7747.15 | 76.08 | 0.99 | 7717.14 | 7880.69 | 7717.14 | 0 |
| 1729701000 | 7671.07 | -54.43 | -0.70 | 7696.97 | 7774.79 | 7614.37 | 0 |
| 1729614600 | 7725.5 | -48.66 | -0.63 | 7853.73 | 7928.72 | 7661.72 | 0 |
| 1729528200 | 7774.16 | -245.01 | -3.06 | 7955.57 | 7999.13 | 7762.57 | 0 |
| 1729269000 | 8019.17 | 88.27 | 1.11 | 7881.08 | 8031.28 | 7876.81 | 0 |
| 1729182600 | 7930.9 | 178.63 | 2.30 | 7842.82 | 8040.16 | 7830.46 | 0 |
| 1729096200 | 7752.27 | -65.84 | -0.84 | 7791.37 | 7845.49 | 7714.63 | 0 |
| 1729009800 | 7818.11 | -28.26 | -0.36 | 7933.19 | 7996.35 | 7783.48 | 0 |
| 1728923400 | 7846.37 | 155.43 | 2.02 | 7728.95 | 7858.46 | 7708.64 | 0 |
| 1728664200 | 7690.94 | 189.34 | 2.52 | 7494.7 | 7694.77 | 7458.93 | 0 |
| 1728577800 | 7501.6 | -53.37 | -0.71 | 7539.21 | 7589.02 | 7424.53 | 0 |
| 1728491400 | 7554.97 | 216.13 | 2.95 | 7335.86 | 7559.8 | 7269.66 | 0 |
| 1728405000 | 7338.84 | -45.14 | -0.61 | 7189.53 | 7375.96 | 7159.4 | 0 |
| 1728318600 | 7383.98 | -24.08 | -0.33 | 7437.65 | 7439.62 | 7276.86 | 0 |
| 1728059400 | 7408.06 | 119.85 | 1.64 | 7233.19 | 7466.25 | 7214.32 | 0 |
| 1727973000 | 7288.21 | -176.01 | -2.36 | 7357.19 | 7399.09 | 7228.5 | 0 |
| 1727886600 | 7464.22 | -58.37 | -0.78 | 7531.07 | 7565.4 | 7340.71 | 0 |
| 1727800200 | 7522.59 | -134.44 | -1.76 | 7755.87 | 7802.89 | 7440.15 | 0 |
| 1727713800 | 7657.03 | -184.42 | -2.35 | 7762.61 | 7808.09 | 7644.23 | 0 |
| 1727454600 | 7841.45 | 276.02 | 3.65 | 7586.68 | 7863.04 | 7565.66 | 0 |
| 1727368200 | 7565.43 | 363.81 | 5.05 | 7416.4 | 7582.23 | 7394.2 | 0 |
| 1727281800 | 7201.62 | -91.47 | -1.25 | 7118.03 | 7255.19 | 7111.36 | 0 |
| 1727195400 | 7293.09 | 168.48 | 2.36 | 7276.95 | 7330.31 | 7187.45 | 0 |
| 1727109000 | 7124.61 | 137.69 | 1.97 | 7035.18 | 7136.45 | 6942.71 | 0 |
| 1726849800 | 6986.92 | -327.56 | -4.48 | 7189.94 | 7195.27 | 6975.75 | 0 |
| 1726763400 | 7314.48 | 324.48 | 4.64 | 7174.61 | 7362.2 | 7094.58 | 0 |
| 1726677000 | 6990 | -17.9 | -0.26 | 7010.38 | 7040.56 | 6971.9 | 0 |
| 1726590600 | 7007.9 | 101.87 | 1.48 | 6964.18 | 7095.75 | 6947.37 | 0 |
| 1726504200 | 6906.03 | -78.84 | -1.13 | 6893.34 | 6949.87 | 6868.4 | 0 |
| 1726245000 | 6984.87 | 197.56 | 2.91 | 6816.44 | 7009.92 | 6812.05 | 0 |
| 1726158600 | 6787.31 | 201.34 | 3.06 | 6803.5 | 6870.78 | 6640.58 | 0 |
| 1726072200 | 6585.97 | 67.48 | 1.04 | 6599.14 | 6697.68 | 6455.96 | 0 |
| 1725985800 | 6518.49 | -195.46 | -2.91 | 6683.61 | 6763.95 | 6483.4799 | 0 |
| 1725899400 | 6713.95 | 148.18 | 2.26 | 6645.03 | 6757.78 | 6616.76 | 0 |
| 1725640200 | 6565.77 | -306.24 | -4.46 | 6824.32 | 6905.24 | 6535.89 | 0 |
| 1725553800 | 6872.01 | -18.56 | -0.27 | 6830.48 | 6984.45 | 6827.6 | 0 |
| 1725467400 | 6890.57 | -177.14 | -2.51 | 6822.86 | 6961.09 | 6822.86 | 0 |
| 1725381000 | 7067.71 | -213.59 | -2.93 | 7335.89 | 7348.87 | 7046.19 | 0 |
| 1725294600 | 7281.3 | 22.83 | 0.31 | 7261.35 | 7289.51 | 7105.88 | 0 |
| 1725035400 | 7258.47 | -8.09 | -0.11 | 7240.52 | 7332 | 7234.46 | 0 |
| 1724949000 | 7266.56 | 146.61 | 2.06 | 7128.5 | 7293.25 | 7117.12 | 0 |
| 1724862600 | 7119.95 | 111.56 | 1.59 | 7078.14 | 7203.57 | 7062.73 | 0 |
| 1724776200 | 7008.39 | 70.92 | 1.02 | 6958.52 | 7055.99 | 6942.27 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
