WKN A30A40 (I1LN)
DBI
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.000700000000002 | -0.00242646090279 | 28.8486 | 29.0227 | 28.5967 | 0 | 0 | IX |
4 | 0.1538 | 0.535998689626 | 28.6941 | 29.3617 | 28.1579 | 0 | 0 | IX |
12 | 1.1159 | 4.02387133997 | 27.732 | 29.3617 | 27.7254 | 0 | 0 | IX |
26 | 1.1722 | 4.23548455866 | 27.6757 | 29.3617 | 27.191 | 0 | 0 | IX |
52 | 1.3629 | 4.95870474804 | 27.485 | 29.3617 | 27.0274 | 0 | 0 | IX |
156 | 1.3086 | 4.75175476501 | 27.5393 | 34.7249 | 26.1583 | 0 | 0 | IX |
260 | 1.3086 | 4.75175476501 | 27.5393 | 34.7249 | 26.1583 | 0 | 0 | IX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738344600 | 28.8479 | 0.01 | 0.04 | 28.853 | 29.0227 | 28.8418 | 0 |
1738258200 | 28.8353 | -0.05 | -0.17 | 28.8877 | 28.9853 | 28.8108 | 0 |
1738171800 | 28.8856 | 0.03 | 0.10 | 28.8945 | 29.0137 | 28.8715 | 0 |
1738085400 | 28.8566 | 0.09 | 0.31 | 28.8337 | 28.9024 | 28.7716 | 0 |
1737999000 | 28.7676 | 0.16 | 0.57 | 28.8738 | 28.8841 | 28.6816 | 0 |
1737739800 | 28.6058 | -0.26 | -0.90 | 28.8486 | 28.8574 | 28.5967 | 0 |
1737653400 | 28.8652 | -0.12 | -0.40 | 28.9824 | 29.0052 | 28.8515 | 0 |
1737567000 | 28.9802 | 0 | 0.00 | 28.9802 | 28.9802 | 28.9802 | 0 |
1737480600 | 28.9802 | -0.01 | -0.04 | 29.151 | 29.223 | 28.9593 | 0 |
1737394200 | 28.9914 | -0.26 | -0.88 | 29.1763 | 29.2957 | 28.9333 | 0 |
1737135000 | 29.2497 | 0.1 | 0.35 | 29.3034 | 29.3617 | 29.1918 | 0 |
1737048600 | 29.1483 | 0.03 | 0.09 | 29.1088 | 29.2319 | 29.1047 | 0 |
1736962200 | 29.1224 | 0.11 | 0.38 | 28.9407 | 29.1548 | 28.8552 | 0 |
1736875800 | 29.0111 | -0.03 | -0.11 | 28.9998 | 29.1192 | 28.9138 | 0 |
1736789400 | 29.0419 | 0.08 | 0.28 | 29.0627 | 29.2017 | 28.9956 | 0 |
1736530200 | 28.9618 | 0.12 | 0.42 | 28.8023 | 28.9841 | 28.615 | 0 |
1736443800 | 28.841 | 0.16 | 0.57 | 28.9227 | 28.9504 | 28.7877 | 0 |
1736357400 | 28.6788 | 0.38 | 1.34 | 28.4026 | 28.7355 | 28.3864 | 0 |
1736271000 | 28.3009 | 0.02 | 0.07 | 28.2339 | 28.3297 | 28.1579 | 0 |
1736184600 | 28.282 | -0.33 | -1.15 | 28.4348 | 28.4377 | 28.2438 | 0 |
1735925400 | 28.612 | -0.1 | -0.35 | 28.6941 | 28.7026 | 28.5951 | 0 |
1735839000 | 28.7134 | 0.37 | 1.29 | 28.3651 | 28.7586 | 28.3557 | 0 |
1735579800 | 28.3476 | 0.19 | 0.66 | 28.1751 | 28.3933 | 28.129 | 0 |
1735320600 | 28.1608 | -0.1 | -0.36 | 28.2818 | 28.3236 | 28.1404 | 0 |
1734975000 | 28.2613 | 0.04 | 0.13 | 28.2229 | 28.3107 | 28.1518 | 0 |
1734715800 | 28.2255 | -0.05 | -0.18 | 28.3276 | 28.3593 | 28.2029 | 0 |
1734629400 | 28.2762 | 0.08 | 0.29 | 28.1504 | 28.2897 | 27.9996 | 0 |
1734543000 | 28.1954 | 0.05 | 0.19 | 28.1963 | 28.2326 | 28.0973 | 0 |
1734456600 | 28.141 | -0.03 | -0.12 | 28.1461 | 28.2034 | 28.111 | 0 |
1734370200 | 28.1751 | -0.21 | -0.74 | 28.3881 | 28.3951 | 28.1734 | 0 |
1734111000 | 28.3842 | 0.08 | 0.27 | 28.4662 | 28.4677 | 28.3347 | 0 |
1734024600 | 28.3067 | 0.04 | 0.15 | 28.2046 | 28.4038 | 28.177 | 0 |
1733938200 | 28.264 | -0.01 | -0.03 | 28.3382 | 28.3602 | 28.2455 | 0 |
1733851800 | 28.2717 | 0.03 | 0.10 | 28.305 | 28.3377 | 28.216 | 0 |
1733765400 | 28.2421 | -0.13 | -0.46 | 28.3288 | 28.3421 | 28.2033 | 0 |
1733506200 | 28.373 | 0.03 | 0.11 | 28.3309 | 28.4551 | 28.2522 | 0 |
1733419800 | 28.3427 | -0.11 | -0.39 | 28.3964 | 28.4241 | 28.2781 | 0 |
1733333400 | 28.4523 | -0.07 | -0.25 | 28.4346 | 28.5462 | 28.3977 | 0 |
1733247000 | 28.5225 | -0.07 | -0.24 | 28.4495 | 28.5675 | 28.3755 | 0 |
1733160600 | 28.5899 | 0.2 | 0.70 | 28.4158 | 28.6076 | 28.3321 | 0 |
1732901400 | 28.3924 | 0.03 | 0.12 | 28.3179 | 28.464 | 28.3154 | 0 |
1732815000 | 28.3579 | -0.01 | -0.05 | 28.4153 | 28.4314 | 28.3579 | 0 |
1732728600 | 28.3719 | -0.24 | -0.83 | 28.5355 | 28.5516 | 28.35 | 0 |
1732642200 | 28.6101 | 0.03 | 0.10 | 28.5983 | 28.6237 | 28.4948 | 0 |
1732555800 | 28.5807 | 0.01 | 0.05 | 28.566 | 28.6292 | 28.4685 | 0 |
1732296600 | 28.5673 | 0.22 | 0.77 | 28.4278 | 28.6659 | 28.3966 | 0 |
1732210200 | 28.3495 | -0.02 | -0.05 | 28.268 | 28.3856 | 28.2566 | 0 |
1732123800 | 28.365 | 0.11 | 0.37 | 28.1304 | 28.3819 | 28.1226 | 0 |
1732037400 | 28.2595 | 0.06 | 0.21 | 28.215 | 28.4508 | 28.2019 | 0 |
1731951000 | 28.2015 | 0 | 0.00 | 28.224 | 28.2542 | 28.1453 | 0 |
1731691800 | 28.201 | 0.09 | 0.30 | 28.1371 | 28.2113 | 28.0827 | 0 |
1731605400 | 28.1157 | 0.03 | 0.09 | 28.078 | 28.241 | 28.0663 | 0 |
1731519000 | 28.0899 | 0.01 | 0.02 | 28.0316 | 28.1522 | 27.9765 | 0 |
1731432600 | 28.0832 | 0.1 | 0.37 | 28.0163 | 28.1095 | 27.9378 | 0 |
1731346200 | 27.9799 | 0.15 | 0.52 | 27.9107 | 28.015 | 27.8865 | 0 |
1731087000 | 27.8344 | 0.19 | 0.69 | 27.732 | 27.8902 | 27.7254 | 0 |
1731000600 | 27.6439 | -0.06 | -0.21 | 27.7299 | 27.762 | 27.5928 | 0 |
1730914200 | 27.7009 | 0.25 | 0.91 | 27.7965 | 27.8565 | 27.653 | 0 |
1730827800 | 27.4522 | -0.22 | -0.79 | 27.5579 | 27.573 | 27.4345 | 0 |
1730741400 | 27.6709 | 0 | 0.00 | 27.6707 | 27.7484 | 27.6048 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관