Hot Features
프리미엄
WKN A30A3H (I1H5)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0559 | -0.648958647751 | 8.6138 | 8.6378 | 8.5225 | 0 | 0 | IX |
| 4 | -0.0815 | -0.943352547631 | 8.6394 | 8.6767 | 8.4346 | 0 | 0 | IX |
| 12 | 0.0719 | 0.847277869432 | 8.486 | 8.7882 | 8.391 | 0 | 0 | IX |
| 26 | -0.1182 | -1.36236327382 | 8.6761 | 8.7882 | 8.2707 | 0 | 0 | IX |
| 52 | 0.5487 | 6.85087149778 | 8.0092 | 8.7882 | 7.944 | 0 | 0 | IX |
| 156 | 0.4733 | 5.85434035079 | 8.0846 | 8.7882 | 7.5081 | 0 | 0 | IX |
| 260 | 0.4733 | 5.85434035079 | 8.0846 | 8.7882 | 7.5081 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 8.5577 | -0.01 | -0.11 | 8.5592 | 8.5757999 | 8.5252 | 0 |
| 1732123800 | 8.567 | -0 | -0.02 | 8.6054 | 8.6054 | 8.5488 | 0 |
| 1732037400 | 8.5685 | -0 | -0.00 | 8.5643999 | 8.5991 | 8.5285 | 0 |
| 1731951000 | 8.5688 | -0.01 | -0.15 | 8.5764 | 8.5765999 | 8.5248 | 0 |
| 1731691800 | 8.5814 | -0.06 | -0.72 | 8.6138 | 8.6378 | 8.5814 | 0 |
| 1731605400 | 8.6433 | 0.07 | 0.77 | 8.5855 | 8.6433 | 8.5382 | 0 |
| 1731519000 | 8.5771 | -0.01 | -0.07 | 8.5901 | 8.5925 | 8.5468 | 0 |
| 1731432600 | 8.5829 | -0.08 | -0.96 | 8.6415 | 8.6712 | 8.5765 | 0 |
| 1731346200 | 8.6658 | 0.06 | 0.64 | 8.6282 | 8.6767 | 8.6138 | 0 |
| 1731087000 | 8.6107 | 0.02 | 0.25 | 8.5827 | 8.6263 | 8.5827 | 0 |
| 1731000600 | 8.5896 | 0 | 0.05 | 8.603 | 8.6135 | 8.5369 | 0 |
| 1730914200 | 8.5851 | 0.05 | 0.63 | 8.5428 | 8.6148 | 8.5312 | 0 |
| 1730827800 | 8.531 | 0.02 | 0.21 | 8.5335 | 8.5525 | 8.489 | 0 |
| 1730741400 | 8.5128 | -0.02 | -0.23 | 8.5036 | 8.5381 | 8.483 | 0 |
| 1730482200 | 8.5321 | 0.05 | 0.63 | 8.5237 | 8.6012 | 8.5097 | 0 |
| 1730395800 | 8.4783 | -0.11 | -1.30 | 8.5815 | 8.5815 | 8.4346 | 0 |
| 1730309400 | 8.5901 | -0.05 | -0.63 | 8.6314 | 8.6636 | 8.5765 | 0 |
| 1730223000 | 8.6445 | 0.01 | 0.12 | 8.635 | 8.6474 | 8.6034 | 0 |
| 1730136600 | 8.6338 | 0 | 0.00 | 8.6385 | 8.663 | 8.5457 | 0 |
| 1729873800 | 8.6337 | -0.01 | -0.17 | 8.6394 | 8.6588999 | 8.6285 | 0 |
| 1729787400 | 8.6481999 | 0.05 | 0.63 | 8.5899 | 8.6606 | 8.5899 | 0 |
| 1729701000 | 8.5944 | -0 | -0.02 | 8.6142 | 8.6378 | 8.5909 | 0 |
| 1729614600 | 8.5958 | -0.06 | -0.68 | 8.669 | 8.669 | 8.5869 | 0 |
| 1729528200 | 8.655 | -0.08 | -0.91 | 8.7312 | 8.7312 | 8.623 | 0 |
| 1729269000 | 8.7347 | 0.07 | 0.85 | 8.6986 | 8.7512 | 8.6986 | 0 |
| 1729182600 | 8.6609 | -0.02 | -0.27 | 8.6954999 | 8.6954999 | 8.646 | 0 |
| 1729096200 | 8.6844 | 0.03 | 0.36 | 8.5963999 | 8.7007999 | 8.5963999 | 0 |
| 1729009800 | 8.6533 | 0.02 | 0.27 | 8.615 | 8.6906 | 8.6136 | 0 |
| 1728923400 | 8.6296 | 0.05 | 0.58 | 8.5822 | 8.6298999 | 8.5549 | 0 |
| 1728664200 | 8.5795 | 0.02 | 0.24 | 8.5691 | 8.5822 | 8.5346 | 0 |
| 1728577800 | 8.5591 | -0.05 | -0.55 | 8.6038 | 8.6129 | 8.5532 | 0 |
| 1728491400 | 8.6068 | 0 | 0.06 | 8.5881 | 8.6104 | 8.5591 | 0 |
| 1728405000 | 8.6019 | 0.04 | 0.44 | 8.5467 | 8.6046 | 8.5187 | 0 |
| 1728318600 | 8.5643 | -0.08 | -0.93 | 8.6434 | 8.6488 | 8.5425 | 0 |
| 1728059400 | 8.6443999 | 0.01 | 0.06 | 8.6313 | 8.6591 | 8.5558 | 0 |
| 1727973000 | 8.6390999 | -0.09 | -0.98 | 8.6987 | 8.6987 | 8.5795999 | 0 |
| 1727886600 | 8.7248 | 0 | 0.02 | 8.7266 | 8.7409 | 8.7022 | 0 |
| 1727800200 | 8.7231 | 0.02 | 0.26 | 8.7005 | 8.7882 | 8.6893 | 0 |
| 1727713800 | 8.7007999 | -0.01 | -0.10 | 8.6891 | 8.7367 | 8.6364 | 0 |
| 1727454600 | 8.7095 | -0.04 | -0.40 | 8.7259 | 8.7482 | 8.6822 | 0 |
| 1727368200 | 8.7447 | 0.05 | 0.58 | 8.7141 | 8.7521 | 8.6967 | 0 |
| 1727281800 | 8.6946999 | -0.03 | -0.29 | 8.7053 | 8.7510999 | 8.6527 | 0 |
| 1727195400 | 8.7203 | 0.05 | 0.61 | 8.6713 | 8.7307 | 8.6713 | 0 |
| 1727109000 | 8.6672999 | 0.03 | 0.38 | 8.641 | 8.7297 | 8.641 | 0 |
| 1726849800 | 8.6342 | -0 | -0.03 | 8.6573 | 8.6766 | 8.6272 | 0 |
| 1726763400 | 8.6372 | 0.07 | 0.86 | 8.5949 | 8.6468 | 8.5442 | 0 |
| 1726677000 | 8.5635 | -0.01 | -0.12 | 8.5662 | 8.5823 | 8.5471 | 0 |
| 1726590600 | 8.574 | -0.03 | -0.37 | 8.6036 | 8.6276 | 8.5727 | 0 |
| 1726504200 | 8.6061 | 0.03 | 0.33 | 8.5727 | 8.6133 | 8.4982 | 0 |
| 1726245000 | 8.578 | -0.04 | -0.44 | 8.6085 | 8.6523 | 8.5458 | 0 |
| 1726158600 | 8.6155 | 0.07 | 0.80 | 8.5854 | 8.6169 | 8.5736 | 0 |
| 1726072200 | 8.5475 | 0.05 | 0.59 | 8.4873999 | 8.5578 | 8.4873999 | 0 |
| 1725985800 | 8.4977 | -0 | -0.02 | 8.5226 | 8.5246 | 8.4789999 | 0 |
| 1725899400 | 8.4992 | 0.02 | 0.27 | 8.4918 | 8.5089 | 8.4556 | 0 |
| 1725640200 | 8.4765 | -0.04 | -0.50 | 8.488 | 8.5535 | 8.4765 | 0 |
| 1725553800 | 8.519 | 0.01 | 0.07 | 8.4903 | 8.5395 | 8.4541 | 0 |
| 1725467400 | 8.5132999 | 0.05 | 0.64 | 8.4442 | 8.5314 | 8.4018 | 0 |
| 1725381000 | 8.4594 | -0.01 | -0.12 | 8.4574 | 8.4891 | 8.4489 | 0 |
| 1725294600 | 8.4694 | 0.01 | 0.13 | 8.4621 | 8.4835 | 8.391 | 0 |
| 1725035400 | 8.4581 | -0.02 | -0.20 | 8.486 | 8.516 | 8.4549 | 0 |
| 1724949000 | 8.4748 | 0.03 | 0.41 | 8.4449 | 8.4939 | 8.4391 | 0 |
| 1724862600 | 8.4401 | -0.02 | -0.25 | 8.4626 | 8.4895 | 8.4245 | 0 |
| 1724776200 | 8.4614 | -0.06 | -0.74 | 8.5284 | 8.5309 | 8.4494 | 0 |
| 1724689800 | 8.5245 | -0.01 | -0.13 | 8.5218 | 8.5347 | 8.5058 | 0 |
| 1724430600 | 8.5355 | 0.06 | 0.70 | 8.4953 | 8.5556 | 8.4885 | 0 |
| 1724344200 | 8.4759 | -0.02 | -0.27 | 8.499 | 8.5199 | 8.4311 | 0 |
