Hot Features
프리미엄
XWNZPPAU1CEURINAV (F9N1)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.415 | 0.84693877551 | 49 | 49.57 | 47.85 | 0 | 0 | IX |
| 4 | 1.7075 | 3.57910181837 | 47.7075 | 49.57 | 46.6175 | 0 | 0 | IX |
| 12 | 3.2975 | 7.15021412696 | 46.1175 | 49.57 | 44.4425 | 0 | 0 | IX |
| 26 | 5.065 | 11.420518602 | 44.35 | 49.57 | 41.77 | 0 | 0 | IX |
| 52 | 11.225 | 29.3925111286 | 38.19 | 49.57 | 37.9925 | 0 | 0 | IX |
| 156 | 13.6625 | 38.2141109013 | 35.7525 | 49.57 | 34.9475 | 0 | 0 | IX |
| 260 | 13.6625 | 38.2141109013 | 35.7525 | 49.57 | 34.9475 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 49.415 | 0.51 | 1.05 | 49.03 | 49.57 | 49.0175 | 0 |
| 1732210200 | 48.9025 | 0.59 | 1.22 | 48.315 | 48.9325 | 48.305 | 0 |
| 1732123800 | 48.315 | 0.05 | 0.10 | 48.515 | 48.6 | 48.185 | 0 |
| 1732037400 | 48.265 | -0.07 | -0.15 | 48.3675 | 48.415 | 47.85 | 0 |
| 1731951000 | 48.3375 | 0.05 | 0.11 | 48.32 | 48.38 | 48.0675 | 0 |
| 1731691800 | 48.2825 | -0.72 | -1.46 | 49 | 49 | 48.21 | 0 |
| 1731605400 | 49 | 0.07 | 0.14 | 48.9325 | 49.2525 | 48.8625 | 0 |
| 1731519000 | 48.9325 | 0.04 | 0.09 | 48.7625 | 49.0675 | 48.5725 | 0 |
| 1731432600 | 48.8875 | -0.11 | -0.22 | 48.935 | 49.0525 | 48.83 | 0 |
| 1731346200 | 48.995 | 0.35 | 0.72 | 48.645 | 49.17 | 48.645 | 0 |
| 1731087000 | 48.645 | 0.25 | 0.52 | 48.53 | 48.6525 | 48.2725 | 0 |
| 1731000600 | 48.3925 | 0.32 | 0.67 | 48.0725 | 48.395 | 48.0725 | 0 |
| 1730914200 | 48.0725 | 1.15 | 2.45 | 48.315 | 48.59 | 47.9125 | 0 |
| 1730827800 | 46.925 | 0.22 | 0.48 | 46.745 | 46.935 | 46.625 | 0 |
| 1730741400 | 46.7 | -0.33 | -0.69 | 46.75 | 46.8875 | 46.6175 | 0 |
| 1730482200 | 47.025 | 0.25 | 0.53 | 46.7775 | 47.1275 | 46.625 | 0 |
| 1730395800 | 46.7775 | -0.88 | -1.85 | 47.2025 | 47.2025 | 46.685 | 0 |
| 1730309400 | 47.6575 | -0.28 | -0.58 | 47.925 | 47.98 | 47.505 | 0 |
| 1730223000 | 47.9375 | 0.1 | 0.20 | 47.9525 | 47.985 | 47.8075 | 0 |
| 1730136600 | 47.84 | -0.08 | -0.17 | 47.92 | 47.9425 | 47.7425 | 0 |
| 1729873800 | 47.92 | 0.21 | 0.45 | 47.7075 | 47.9325 | 47.6025 | 0 |
| 1729787400 | 47.7075 | -0.08 | -0.17 | 47.79 | 48.0025 | 47.6575 | 0 |
| 1729701000 | 47.79 | -0.21 | -0.44 | 48.0025 | 48.15 | 47.77 | 0 |
| 1729614600 | 48.0025 | 0.08 | 0.16 | 47.9875 | 48.0725 | 47.64 | 0 |
| 1729528200 | 47.925 | -0.25 | -0.51 | 48.17 | 48.25 | 47.8975 | 0 |
| 1729269000 | 48.17 | -0.02 | -0.03 | 48.04 | 48.26 | 48.04 | 0 |
| 1729182600 | 48.185 | 0.4 | 0.84 | 48.045 | 48.4875 | 48.0425 | 0 |
| 1729096200 | 47.785 | -0.08 | -0.17 | 47.7625 | 47.8525 | 47.645 | 0 |
| 1729009800 | 47.8675 | -0.09 | -0.19 | 47.96 | 48.13 | 47.815 | 0 |
| 1728923400 | 47.96 | 0.4 | 0.84 | 47.5725 | 48.0375 | 47.5725 | 0 |
| 1728664200 | 47.56 | 0.26 | 0.54 | 47.285 | 47.605 | 47.215 | 0 |
| 1728577800 | 47.3025 | -0.12 | -0.24 | 47.365 | 47.4675 | 47.14 | 0 |
| 1728491400 | 47.4175 | 0.38 | 0.82 | 46.895 | 47.5175 | 46.88 | 0 |
| 1728405000 | 47.0325 | 0.09 | 0.18 | 46.51 | 47.1975 | 46.48 | 0 |
| 1728318600 | 46.9475 | 0.16 | 0.35 | 46.785 | 46.9925 | 46.7775 | 0 |
| 1728059400 | 46.785 | 0.22 | 0.47 | 46.6925 | 47.095 | 46.53 | 0 |
| 1727973000 | 46.565 | -0.15 | -0.32 | 46.57 | 46.6425 | 46.3975 | 0 |
| 1727886600 | 46.715 | 0.14 | 0.29 | 46.48 | 46.715 | 46.32 | 0 |
| 1727800200 | 46.58 | -0 | -0.01 | 46.5825 | 47.0475 | 46.3975 | 0 |
| 1727713800 | 46.5825 | -0.19 | -0.41 | 46.5325 | 46.66 | 46.32 | 0 |
| 1727454600 | 46.775 | 0.23 | 0.49 | 46.685 | 46.815 | 46.635 | 0 |
| 1727368200 | 46.545 | 0.31 | 0.67 | 46.695 | 46.9175 | 46.47 | 0 |
| 1727281800 | 46.235 | -0.08 | -0.17 | 46.035 | 46.3275 | 46.035 | 0 |
| 1727195400 | 46.3125 | 0 | 0.00 | 46.41 | 46.42 | 46.085 | 0 |
| 1727109000 | 46.3125 | 0.23 | 0.49 | 46.085 | 46.56 | 46.085 | 0 |
| 1726849800 | 46.085 | -0.37 | -0.80 | 46.22 | 46.3325 | 45.9875 | 0 |
| 1726763400 | 46.4575 | 0.67 | 1.46 | 46.21 | 46.5325 | 46.12 | 0 |
| 1726677000 | 45.7875 | -0.26 | -0.56 | 45.92 | 45.92 | 45.73 | 0 |
| 1726590600 | 46.045 | 0.27 | 0.58 | 45.925 | 46.1425 | 45.925 | 0 |
| 1726504200 | 45.78 | -0.18 | -0.40 | 45.9625 | 45.975 | 45.6975 | 0 |
| 1726245000 | 45.9625 | 0.25 | 0.55 | 45.795 | 46.0925 | 45.7 | 0 |
| 1726158600 | 45.71 | 0.78 | 1.73 | 45.8175 | 45.915 | 45.46 | 0 |
| 1726072200 | 44.9325 | -0.17 | -0.37 | 45.095 | 45.3375 | 44.7225 | 0 |
| 1725985800 | 45.1 | 0.06 | 0.13 | 44.9825 | 45.2575 | 44.9775 | 0 |
| 1725899400 | 45.0425 | 0.46 | 1.03 | 44.5825 | 45.1425 | 44.5825 | 0 |
| 1725640200 | 44.5825 | -0.47 | -1.04 | 45.0525 | 45.2825 | 44.4425 | 0 |
| 1725553800 | 45.0525 | -0.23 | -0.50 | 45.215 | 45.4425 | 44.855 | 0 |
| 1725467400 | 45.28 | -0.64 | -1.39 | 45.1875 | 45.4925 | 45.165 | 0 |
| 1725381000 | 45.9175 | -0.4 | -0.86 | 46.3375 | 46.425 | 45.78 | 0 |
| 1725294600 | 46.3175 | 0.21 | 0.46 | 46.1075 | 46.3675 | 46.1075 | 0 |
| 1725035400 | 46.1075 | -0.19 | -0.41 | 46.1175 | 46.3175 | 46.04 | 0 |
| 1724949000 | 46.2975 | 0.53 | 1.16 | 45.7625 | 46.3425 | 45.73 | 0 |
| 1724862600 | 45.765 | 0.02 | 0.04 | 45.92 | 46.0525 | 45.72 | 0 |
| 1724776200 | 45.7475 | 0.08 | 0.18 | 45.7575 | 45.8475 | 45.5875 | 0 |
| 1724689800 | 45.665 | -0.06 | -0.13 | 45.7575 | 45.9475 | 45.63 | 0 |
