Hot Features
프리미엄
Xtr Artificial Intelligence and Big Data UE 1C (EQD5)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.984 | -2.35036137594 | 126.9592 | 128.2062 | 111.0369 | 0 | 0 | IX |
| 4 | -7.1008 | -5.41731514541 | 131.076 | 140.0132 | 111.0369 | 0 | 0 | IX |
| 12 | -17.7966 | -12.5529900869 | 141.7718 | 153.105 | 111.0369 | 0 | 0 | IX |
| 26 | -12.4357 | -9.11635360517 | 136.4109 | 153.105 | 111.0369 | 0 | 0 | IX |
| 52 | 1.3649 | 1.11320174569 | 122.6103 | 153.105 | 111.0369 | 0 | 0 | IX |
| 156 | 43.9821 | 54.9823672292 | 79.9931 | 153.105 | 77.945 | 0 | 0 | IX |
| 260 | 43.9821 | 54.9823672292 | 79.9931 | 153.105 | 77.945 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 123.9752 | -0.74 | -0.59 | 125.4494 | 126.1732 | 123.0851 | 0 |
| 1744302600 | 124.7103 | 7.91 | 6.77 | 116.1285 | 128.2062 | 115.9805 | 0 |
| 1744216200 | 116.8052 | -4.21 | -3.48 | 122.8107 | 122.8606 | 114.0345 | 0 |
| 1744129800 | 121.0196 | 4.47 | 3.84 | 117.1905 | 123.4749 | 117.1691 | 0 |
| 1744043400 | 116.5499 | -4.51 | -3.73 | 121.099 | 124.2482 | 111.0369 | 0 |
| 1743784200 | 121.0605 | -5.85 | -4.61 | 126.9592 | 127.0339 | 118.1587 | 0 |
| 1743697800 | 126.9132 | -6.9 | -5.16 | 135.3748 | 135.3748 | 126.3429 | 0 |
| 1743611400 | 133.8166 | 1.1 | 0.83 | 132.5859 | 133.8794 | 131.0942 | 0 |
| 1743525000 | 132.7149 | 2.81 | 2.16 | 129.9938 | 133.0511 | 129.92769 | 0 |
| 1743438600 | 129.9096 | -2.37 | -1.79 | 132.4281 | 132.4831 | 128.45249 | 0 |
| 1743183000 | 132.27539 | -4.34 | -3.18 | 136.5032 | 136.636 | 132.18289 | 0 |
| 1743096600 | 136.6171 | -1.07 | -0.78 | 137.3809 | 137.4001 | 135.363 | 0 |
| 1743010200 | 137.68719 | -1.84 | -1.32 | 139.1998 | 140.0132 | 137.342 | 0 |
| 1742923800 | 139.5224 | 1.11 | 0.80 | 138.4036 | 139.9201 | 138.2007 | 0 |
| 1742837400 | 138.41 | 2.7 | 1.99 | 135.9194 | 138.8229 | 135.9194 | 0 |
| 1742578200 | 135.7124 | -0.34 | -0.25 | 135.9102 | 136.0323 | 134.0537 | 0 |
| 1742491800 | 136.05439 | 0.14 | 0.10 | 135.8414 | 137.2281 | 134.967 | 0 |
| 1742405400 | 135.9164 | 1.15 | 0.85 | 134.1956 | 136.0824 | 134.1956 | 0 |
| 1742319000 | 134.76849 | -0.86 | -0.64 | 135.8298 | 136.5637 | 133.6108 | 0 |
| 1742232600 | 135.6311 | 1.21 | 0.90 | 134.28129 | 136.4617 | 134.2004 | 0 |
| 1741973400 | 134.4171 | 2.94 | 2.23 | 131.076 | 134.7195 | 131.0397 | 0 |
| 1741887000 | 131.4811 | -2.5 | -1.87 | 133.4392 | 133.9119 | 131.0573 | 0 |
| 1741800600 | 133.9857 | 2.42 | 1.84 | 131.2819 | 134.5012 | 131.2397 | 0 |
| 1741714200 | 131.5649 | -0.97 | -0.73 | 133.267 | 133.29759 | 130.3851 | 0 |
| 1741627800 | 132.5328 | -2.33 | -1.73 | 134.4912 | 136.1642 | 131.8786 | 0 |
| 1741368600 | 134.864 | -4.07 | -2.93 | 139.0075 | 139.0075 | 134.6609 | 0 |
| 1741282200 | 138.9304 | 1.38 | 1.00 | 137.9724 | 139.8146 | 137.3857 | 0 |
| 1741195800 | 137.5508 | 1.72 | 1.27 | 137.60499 | 139.7613 | 137.297 | 0 |
| 1741109400 | 135.826 | -6.14 | -4.32 | 141.8833 | 141.9171 | 135.34559 | 0 |
| 1741023000 | 141.96449 | 2.18 | 1.56 | 139.8603 | 143.5957 | 139.7998 | 0 |
| 1740763800 | 139.78639 | -3.83 | -2.67 | 143.3573 | 143.4332 | 138.3735 | 0 |
| 1740677400 | 143.6193 | -1.69 | -1.16 | 144.79239 | 145.305 | 141.8398 | 0 |
| 1740591000 | 145.3107 | 3.45 | 2.43 | 141.732 | 145.4969 | 141.705 | 0 |
| 1740504600 | 141.8603 | -3.67 | -2.52 | 145.4147 | 145.4216 | 141.58609 | 0 |
| 1740418200 | 145.5328 | -3.44 | -2.31 | 149.4829 | 149.4829 | 143.7927 | 0 |
| 1740159000 | 148.97 | -0.38 | -0.26 | 149.5601 | 150.73849 | 148.604 | 0 |
| 1740072600 | 149.3534 | -2.26 | -1.49 | 151.9139 | 151.97219 | 148.4995 | 0 |
| 1739986200 | 151.6154 | -0.28 | -0.19 | 151.79759 | 153.10499 | 150.9142 | 0 |
| 1739899800 | 151.8993 | -0.05 | -0.03 | 151.7312 | 152.4907 | 151.3522 | 0 |
| 1739813400 | 151.9487 | 1.46 | 0.97 | 150.2352 | 152.0882 | 150.1564 | 0 |
| 1739554200 | 150.4932 | 0.82 | 0.55 | 150.2388 | 150.9734 | 150.2388 | 0 |
| 1739467800 | 149.67169 | 1.56 | 1.05 | 148.88659 | 150.2322 | 148.7289 | 0 |
| 1739381400 | 148.1154 | -1.2 | -0.80 | 149.6977 | 149.741 | 146.9607 | 0 |
| 1739295000 | 149.3154 | 0.23 | 0.15 | 148.9989 | 149.54839 | 148.2827 | 0 |
| 1739208600 | 149.0857 | 1.45 | 0.98 | 147.43459 | 149.4242 | 147.3846 | 0 |
| 1738949400 | 147.6348 | -0.38 | -0.26 | 148.2789 | 149.2452 | 147.53899 | 0 |
| 1738863000 | 148.0149 | 1.5 | 1.02 | 146.0362 | 148.40969 | 146.0081 | 0 |
| 1738776600 | 146.5146 | -0.89 | -0.60 | 147.6706 | 147.7203 | 145.6176 | 0 |
| 1738690200 | 147.4009 | 2.99 | 2.07 | 144.5396 | 147.4233 | 144.5256 | 0 |
| 1738603800 | 144.4134 | -3.11 | -2.11 | 145.0007 | 145.0007 | 142.0923 | 0 |
| 1738344600 | 147.5249 | 2.11 | 1.45 | 145.174 | 147.5888 | 145.1531 | 0 |
| 1738258200 | 145.4182 | 0.47 | 0.32 | 145.0256 | 146.5068 | 144.7615 | 0 |
| 1738171800 | 144.94909 | -0.16 | -0.11 | 144.95249 | 146.67519 | 144.76499 | 0 |
| 1738085400 | 145.11259 | 2.06 | 1.44 | 142.28479 | 145.5437 | 142.2508 | 0 |
| 1737999000 | 143.05529 | -4.93 | -3.33 | 147.1509 | 147.2635 | 139.60159 | 0 |
| 1737739800 | 147.9812 | 1.01 | 0.69 | 147.5385 | 148.0038 | 147.3528 | 0 |
| 1737653400 | 146.9744 | 0.03 | 0.02 | 146.6712 | 147.0308 | 145.977 | 0 |
| 1737567000 | 146.9462 | 3.04 | 2.11 | 143.814 | 146.9744 | 143.80019 | 0 |
| 1737480600 | 143.9107 | 0.41 | 0.29 | 143.1232 | 144.1439 | 143.0119 | 0 |
| 1737394200 | 143.4957 | 0.5 | 0.35 | 143.2549 | 143.9872 | 142.464 | 0 |
| 1737135000 | 142.99799 | 0.91 | 0.64 | 141.7718 | 143.5738 | 141.3159 | 0 |
| 1737048600 | 142.0889 | 1.16 | 0.82 | 141.1787 | 142.2264 | 141.0552 | 0 |
| 1736962200 | 140.9319 | 2.67 | 1.93 | 138.5265 | 141.6934 | 138.5064 | 0 |
| 1736875800 | 138.2644 | 1.11 | 0.81 | 137.69739 | 139.3391 | 137.684 | 0 |
| 1736789400 | 137.1536 | -1.54 | -1.11 | 138.4915 | 138.5729 | 136.6172 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
