Hot Features
프리미엄
DAXsubsector Logistics Performance (I1LB)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0604 | 0.982177702615 | 6.1496 | 6.2189 | 6.1148 | 0 | 0 | IX |
| 4 | 0.0958 | 1.56684439501 | 6.1142 | 6.2529 | 6.0565 | 0 | 0 | IX |
| 12 | 0.3471 | 5.92027836054 | 5.8629 | 6.2529 | 5.8292 | 0 | 0 | IX |
| 26 | 0.2594 | 4.3592242799 | 5.9506 | 6.2529 | 5.7641 | 0 | 0 | IX |
| 52 | 0.3683 | 6.30467158533 | 5.8417 | 6.2529 | 5.6338 | 0 | 0 | IX |
| 156 | -650.1 | -99.0538007954 | 656.31 | 656.31 | 5.5221 | 0 | 0 | IX |
| 260 | -655.47 | -99.0614798694 | 661.68 | 680.76 | 5.5221 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734024600 | 6.1582 | 0 | 0.07 | 6.1477 | 6.2189 | 6.1458 | 0 |
| 1733938200 | 6.1537 | -0.03 | -0.40 | 6.1988 | 6.2032999 | 6.1527 | 0 |
| 1733851800 | 6.1787 | 0.04 | 0.59 | 6.1525999 | 6.1818 | 6.1396 | 0 |
| 1733765400 | 6.1424 | 0 | 0.03 | 6.1548 | 6.1705 | 6.133 | 0 |
| 1733506200 | 6.1406 | -0.02 | -0.27 | 6.1496 | 6.1602 | 6.1148 | 0 |
| 1733419800 | 6.157 | -0.05 | -0.76 | 6.2031 | 6.2152 | 6.1528 | 0 |
| 1733333400 | 6.204 | -0.02 | -0.27 | 6.2307 | 6.2307 | 6.1913 | 0 |
| 1733247000 | 6.221 | -0.02 | -0.29 | 6.2397 | 6.2398999 | 6.2097 | 0 |
| 1733160600 | 6.2394 | 0.05 | 0.84 | 6.2045 | 6.2529 | 6.2045 | 0 |
| 1732901400 | 6.1876 | 0.02 | 0.31 | 6.1545 | 6.1876 | 6.1541 | 0 |
| 1732815000 | 6.1686 | 0.05 | 0.88 | 6.1395 | 6.1786 | 6.1395 | 0 |
| 1732728600 | 6.115 | -0.05 | -0.76 | 6.1382 | 6.1736 | 6.1143 | 0 |
| 1732642200 | 6.1617 | -0 | -0.01 | 6.1646 | 6.165 | 6.1361 | 0 |
| 1732555800 | 6.1625 | -0.03 | -0.50 | 6.1695 | 6.1872999 | 6.1455 | 0 |
| 1732296600 | 6.1932 | 0.07 | 1.21 | 6.1161 | 6.1962 | 6.0917 | 0 |
| 1732210200 | 6.1193 | 0.02 | 0.40 | 6.0851 | 6.122 | 6.0712 | 0 |
| 1732123800 | 6.0948 | 0.02 | 0.33 | 6.0871 | 6.098 | 6.071 | 0 |
| 1732037400 | 6.0747 | -0.01 | -0.17 | 6.0702999 | 6.1138 | 6.0565 | 0 |
| 1731951000 | 6.085 | -0.02 | -0.36 | 6.1007999 | 6.1047 | 6.0719 | 0 |
| 1731691800 | 6.1067 | -0.01 | -0.11 | 6.1142 | 6.1246 | 6.1002 | 0 |
| 1731605400 | 6.1132 | 0.04 | 0.61 | 6.0946 | 6.1311 | 6.0563 | 0 |
| 1731519000 | 6.0763999 | -0.01 | -0.10 | 6.0889 | 6.0889 | 6.0462999 | 0 |
| 1731432600 | 6.0823 | 0.01 | 0.16 | 6.0824 | 6.1003999 | 6.0689 | 0 |
| 1731346200 | 6.0723 | 0.05 | 0.91 | 6.0404 | 6.0782 | 6.0404 | 0 |
| 1731087000 | 6.0175 | 0.04 | 0.74 | 5.9793 | 6.0199999 | 5.9653 | 0 |
| 1731000600 | 5.9731 | -0.05 | -0.81 | 6.0134999 | 6.0144 | 5.9728 | 0 |
| 1730914200 | 6.022 | 0.1 | 1.77 | 5.9921 | 6.0286 | 5.9921 | 0 |
| 1730827800 | 5.9174 | -0.02 | -0.26 | 5.9357 | 5.9357 | 5.9032 | 0 |
| 1730741400 | 5.9328 | -0.01 | -0.16 | 5.9123 | 5.9328 | 5.9063 | 0 |
| 1730482200 | 5.9426 | 0.01 | 0.09 | 5.9555 | 5.9761 | 5.9401 | 0 |
| 1730395800 | 5.937 | -0 | -0.07 | 5.9377 | 5.9377 | 5.9065 | 0 |
| 1730309400 | 5.9410999 | -0.04 | -0.65 | 5.9635999 | 5.9833999 | 5.9375 | 0 |
| 1730223000 | 5.9802 | 0.01 | 0.22 | 5.9739 | 5.9842 | 5.9488 | 0 |
| 1730136600 | 5.9673 | -0 | -0.05 | 5.9778 | 5.9832 | 5.9576 | 0 |
| 1729873800 | 5.9705 | -0.02 | -0.30 | 5.9797 | 5.984 | 5.9625 | 0 |
| 1729787400 | 5.9887 | 0.03 | 0.46 | 5.959 | 5.9913 | 5.959 | 0 |
| 1729701000 | 5.9614 | 0.01 | 0.17 | 5.966 | 5.9814999 | 5.9549 | 0 |
| 1729614600 | 5.9511 | -0.01 | -0.24 | 5.9643 | 5.969 | 5.9465 | 0 |
| 1729528200 | 5.9657 | -0.04 | -0.72 | 6.0065 | 6.0065 | 5.9513999 | 0 |
| 1729269000 | 6.009 | 0.04 | 0.64 | 5.9739 | 6.0142 | 5.9739 | 0 |
| 1729182600 | 5.9707 | -0.03 | -0.50 | 6.0176 | 6.0176 | 5.9683 | 0 |
| 1729096200 | 6.0009 | 0.04 | 0.65 | 5.9687 | 6.0089 | 5.9687 | 0 |
| 1729009800 | 5.962 | 0.01 | 0.15 | 5.9459 | 5.9718 | 5.9452999 | 0 |
| 1728923400 | 5.9529 | 0.04 | 0.68 | 5.9212999 | 5.9559 | 5.9212999 | 0 |
| 1728664200 | 5.9127 | 0 | 0.02 | 5.9177 | 5.9250999 | 5.901 | 0 |
| 1728577800 | 5.9116 | -0.02 | -0.32 | 5.9296 | 5.9381 | 5.9061 | 0 |
| 1728491400 | 5.9303 | 0.01 | 0.13 | 5.9199 | 5.9372999 | 5.8985 | 0 |
| 1728405000 | 5.9227999 | 0.02 | 0.29 | 5.8945 | 5.9261 | 5.8945 | 0 |
| 1728318600 | 5.9057 | -0.05 | -0.81 | 5.9468 | 5.9468 | 5.8933 | 0 |
| 1728059400 | 5.9539 | 0 | 0.06 | 5.9288999 | 5.9592 | 5.8865 | 0 |
| 1727973000 | 5.9504 | 0.02 | 0.26 | 5.9617 | 5.9631999 | 5.9125 | 0 |
| 1727886600 | 5.9347 | 0 | 0.04 | 5.9322 | 5.9398 | 5.9098 | 0 |
| 1727800200 | 5.9326 | 0.05 | 0.79 | 5.899 | 5.9471 | 5.8818 | 0 |
| 1727713800 | 5.8859 | 0.02 | 0.27 | 5.8616 | 5.8957 | 5.8292 | 0 |
| 1727454600 | 5.8699 | -0.01 | -0.22 | 5.8854 | 5.9066 | 5.8576 | 0 |
| 1727368200 | 5.883 | -0.01 | -0.11 | 5.9041 | 5.9178 | 5.8775 | 0 |
| 1727281800 | 5.8895 | 0 | 0.04 | 5.8631 | 5.9038 | 5.8437 | 0 |
| 1727195400 | 5.8869999 | 0.01 | 0.10 | 5.8868 | 5.8956 | 5.871 | 0 |
| 1727109000 | 5.8811 | 0 | 0.04 | 5.8814 | 5.9189999 | 5.8778 | 0 |
| 1726849800 | 5.8789 | 0.01 | 0.11 | 5.8629 | 5.8884 | 5.8602999 | 0 |
| 1726763400 | 5.8722 | 0.01 | 0.16 | 5.8596 | 5.8872 | 5.8355 | 0 |
| 1726677000 | 5.8631 | -0.02 | -0.39 | 5.8714 | 5.8728999 | 5.8417 | 0 |
| 1726590600 | 5.886 | 0.01 | 0.12 | 5.8724 | 5.8923 | 5.8691 | 0 |
| 1726504200 | 5.8789 | 0.02 | 0.34 | 5.8404999 | 5.8804999 | 5.8342 | 0 |
| 1726245000 | 5.8587 | -0.03 | -0.56 | 5.8623 | 5.8987 | 5.8575 | 0 |
