Hot Features
프리미엄
WKN A30A3U (I1LH)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2369 | -0.680399106204 | 34.8178 | 34.8848 | 34.5605 | 0 | 0 | IX |
| 4 | -0.6398 | -1.81654538382 | 35.2207 | 35.3884 | 34.5201 | 0 | 0 | IX |
| 12 | -0.5271 | -1.50136720975 | 35.108 | 35.3884 | 34.2485 | 0 | 0 | IX |
| 26 | 0.0109 | 0.0315302285218 | 34.57 | 36.2881 | 34.2485 | 0 | 0 | IX |
| 52 | -2.1533 | -5.86183992029 | 36.7342 | 36.9489 | 33.9709 | 0 | 0 | IX |
| 156 | -0.7349 | -2.08093827692 | 35.3158 | 36.9489 | 33.5958 | 0 | 0 | IX |
| 260 | -0.7349 | -2.08093827692 | 35.3158 | 36.9489 | 33.5958 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 34.5809 | -0.19 | -0.55 | 34.7588 | 34.7588 | 34.5605 | 0 |
| 1734975000 | 34.773 | -0.01 | -0.04 | 34.7418 | 34.8367 | 34.6924 | 0 |
| 1734715800 | 34.7875 | 0.13 | 0.37 | 34.8178 | 34.8848 | 34.7511 | 0 |
| 1734629400 | 34.6606 | -0.06 | -0.17 | 34.5826 | 34.7043 | 34.5201 | 0 |
| 1734543000 | 34.7212 | -0.06 | -0.19 | 34.8337 | 34.846 | 34.6985 | 0 |
| 1734456600 | 34.7861 | -0.05 | -0.14 | 34.7685 | 34.8947 | 34.7331 | 0 |
| 1734370200 | 34.8353 | -0.17 | -0.48 | 35.0278 | 35.0383 | 34.8237 | 0 |
| 1734111000 | 35.0027 | 0.07 | 0.19 | 35.0035 | 35.0795 | 34.9471 | 0 |
| 1734024600 | 34.9357 | -0.04 | -0.11 | 35.0678 | 35.0699 | 34.8926 | 0 |
| 1733938200 | 34.9725 | -0.09 | -0.25 | 35.0523 | 35.124 | 34.9529 | 0 |
| 1733851800 | 35.0593 | -0.13 | -0.37 | 35.1779 | 35.1961 | 35.0269 | 0 |
| 1733765400 | 35.1909 | -0.08 | -0.23 | 35.263 | 35.3045 | 35.1749 | 0 |
| 1733506200 | 35.2705 | 0.02 | 0.05 | 35.2904 | 35.3602 | 35.2279 | 0 |
| 1733419800 | 35.2525 | -0.01 | -0.03 | 35.2412 | 35.309 | 35.2024 | 0 |
| 1733333400 | 35.2629 | -0.05 | -0.14 | 35.1866 | 35.2993 | 35.1174 | 0 |
| 1733247000 | 35.3135 | 0.01 | 0.02 | 35.2545 | 35.3884 | 35.2173 | 0 |
| 1733160600 | 35.3067 | 0.03 | 0.09 | 35.186 | 35.3201 | 35.1511 | 0 |
| 1732901400 | 35.2752 | 0.07 | 0.19 | 35.2207 | 35.3124 | 35.1981 | 0 |
| 1732815000 | 35.2088 | 0.04 | 0.12 | 35.1619 | 35.2295 | 35.1115 | 0 |
| 1732728600 | 35.1654 | 0.04 | 0.11 | 35.1375 | 35.203 | 35.1078 | 0 |
| 1732642200 | 35.1251 | 0.03 | 0.10 | 35.0825 | 35.2062 | 35.0588 | 0 |
| 1732555800 | 35.0906 | 0.25 | 0.72 | 34.91 | 35.1944 | 34.9093 | 0 |
| 1732296600 | 34.8408 | 0.09 | 0.27 | 34.8212 | 34.9765 | 34.7273 | 0 |
| 1732210200 | 34.748 | 0 | 0.01 | 34.7815 | 34.8958 | 34.7003 | 0 |
| 1732123800 | 34.746 | -0.13 | -0.38 | 34.7469 | 34.7978 | 34.6707 | 0 |
| 1732037400 | 34.8796 | 0.03 | 0.09 | 34.8871 | 35.0324 | 34.865 | 0 |
| 1731951000 | 34.8487 | -0.03 | -0.07 | 34.8566 | 34.9066 | 34.7427 | 0 |
| 1731691800 | 34.8746 | 0.16 | 0.45 | 34.7824 | 34.9222 | 34.7224 | 0 |
| 1731605400 | 34.7189 | 0.12 | 0.34 | 34.5472 | 34.7447 | 34.5206 | 0 |
| 1731519000 | 34.6024 | -0.04 | -0.12 | 34.5796 | 34.754 | 34.5588 | 0 |
| 1731432600 | 34.6441 | 0.13 | 0.38 | 34.5686 | 34.6732 | 34.5132 | 0 |
| 1731346200 | 34.5142 | 0.01 | 0.04 | 34.5614 | 34.5807 | 34.3924 | 0 |
| 1731087000 | 34.4994 | 0.17 | 0.49 | 34.4561 | 34.5559 | 34.4333 | 0 |
| 1731000600 | 34.3303 | -0.18 | -0.52 | 34.4295 | 34.4789 | 34.2485 | 0 |
| 1730914200 | 34.5083 | -0.27 | -0.77 | 34.7019 | 34.7038 | 34.4233 | 0 |
| 1730827800 | 34.7769 | -0.13 | -0.36 | 34.795 | 34.8209 | 34.7175 | 0 |
| 1730741400 | 34.9029 | 0.2 | 0.56 | 34.7959 | 34.9156 | 34.7465 | 0 |
| 1730482200 | 34.7076 | -0.29 | -0.83 | 34.9434 | 34.9642 | 34.6932 | 0 |
| 1730395800 | 34.9996 | 0.31 | 0.90 | 34.5951 | 35.0358 | 34.5913 | 0 |
| 1730309400 | 34.6858 | 0.13 | 0.37 | 34.6794 | 34.8166 | 34.5875 | 0 |
| 1730223000 | 34.558 | -0.22 | -0.63 | 34.8036 | 34.8036 | 34.5309 | 0 |
| 1730136600 | 34.7765 | 0.04 | 0.11 | 34.6461 | 34.849 | 34.6278 | 0 |
| 1729873800 | 34.7386 | -0.11 | -0.33 | 34.8992 | 34.9247 | 34.7324 | 0 |
| 1729787400 | 34.8532 | 0.17 | 0.49 | 34.7953 | 34.8945 | 34.7206 | 0 |
| 1729701000 | 34.6836 | 0.04 | 0.12 | 34.6382 | 34.6919 | 34.5509 | 0 |
| 1729614600 | 34.6432 | -0.11 | -0.32 | 34.6266 | 34.7961 | 34.6266 | 0 |
| 1729528200 | 34.7557 | -0.25 | -0.72 | 34.9639 | 34.9711 | 34.739 | 0 |
| 1729269000 | 35.006 | 0.1 | 0.27 | 34.7609 | 35.0081 | 34.7405 | 0 |
| 1729182600 | 34.9101 | -0.18 | -0.51 | 35.0171 | 35.0447 | 34.8547 | 0 |
| 1729096200 | 35.0886 | 0.25 | 0.72 | 35.1005 | 35.116 | 35.0289 | 0 |
| 1729009800 | 34.8365 | 0.05 | 0.15 | 34.8658 | 34.8988 | 34.7661 | 0 |
| 1728923400 | 34.7856 | -0.04 | -0.13 | 34.8051 | 34.8753 | 34.7839 | 0 |
| 1728664200 | 34.8301 | -0.07 | -0.19 | 34.9521 | 34.9534 | 34.7632 | 0 |
| 1728577800 | 34.8957 | 0.03 | 0.10 | 34.7847 | 34.9274 | 34.7509 | 0 |
| 1728491400 | 34.8618 | -0.03 | -0.10 | 34.9876 | 34.9931 | 34.8535 | 0 |
| 1728405000 | 34.8961 | -0.06 | -0.18 | 35.0057 | 35.0413 | 34.8425 | 0 |
| 1728318600 | 34.9585 | 0.02 | 0.06 | 34.908 | 35.0218 | 34.8633 | 0 |
| 1728059400 | 34.9385 | -0.28 | -0.80 | 35.108 | 35.1411 | 34.8732 | 0 |
| 1727973000 | 35.222 | 0.23 | 0.64 | 35.2186 | 35.3617 | 35.1395 | 0 |
| 1727886600 | 34.9965 | -0.18 | -0.50 | 35.1389 | 35.1389 | 34.9663 | 0 |
| 1727800200 | 35.1716 | 0.33 | 0.93 | 34.9639 | 35.3856 | 34.9466 | 0 |
| 1727713800 | 34.8461 | -0.05 | -0.16 | 34.9626 | 35.0316 | 34.8315 | 0 |
