Hot Features
프리미엄
XIEGBYP1U1CHFINAV (I1UW)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1273 | 0.0916156890968 | 138.95 | 139.5602 | 138.3126 | 0 | 0 | IX |
| 4 | 1.6223 | 1.18024080608 | 137.455 | 139.5602 | 136.6346 | 0 | 0 | IX |
| 12 | 1.7431 | 1.26923956305 | 137.3342 | 139.5602 | 134.9424 | 0 | 0 | IX |
| 26 | 1.6987 | 1.23650990766 | 137.3786 | 139.5602 | 133.6701 | 0 | 0 | IX |
| 52 | 6.4139 | 4.83471703575 | 132.6634 | 141.0981 | 131.7174 | 0 | 0 | IX |
| 156 | 1.9721 | 1.43838453975 | 137.1052 | 141.0981 | 130.475 | 0 | 0 | IX |
| 260 | 1.9721 | 1.43838453975 | 137.1052 | 141.0981 | 130.475 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 139.0773 | 0.06 | 0.04 | 139.0685 | 139.1408 | 138.659 | 0 |
| 1738258200 | 139.0207 | 0.28 | 0.20 | 138.62029 | 139.33269 | 138.5763 | 0 |
| 1738171800 | 138.745 | 0.29 | 0.21 | 138.4639 | 138.745 | 138.3126 | 0 |
| 1738085400 | 138.4549 | -0.19 | -0.14 | 138.7749 | 138.8068 | 138.36689 | 0 |
| 1737999000 | 138.64259 | -0.88 | -0.63 | 139.0121 | 139.0925 | 138.36009 | 0 |
| 1737739800 | 139.52539 | 0.78 | 0.56 | 138.94999 | 139.5602 | 138.9353 | 0 |
| 1737653400 | 138.75 | 0.02 | 0.01 | 138.4838 | 138.7867 | 138.3947 | 0 |
| 1737567000 | 138.7322 | 0.05 | 0.04 | 138.5506 | 138.7934 | 138.4447 | 0 |
| 1737480600 | 138.6827 | 0.1 | 0.07 | 138.2951 | 138.6827 | 138.1617 | 0 |
| 1737394200 | 138.5813 | 0.51 | 0.37 | 138.074 | 138.821 | 138.0095 | 0 |
| 1737135000 | 138.074 | 0.38 | 0.28 | 137.6154 | 138.1199 | 137.4139 | 0 |
| 1737048600 | 137.6953 | 0.12 | 0.09 | 137.6225 | 137.86859 | 137.3109 | 0 |
| 1736962200 | 137.5727 | 0.01 | 0.01 | 137.5255 | 137.9713 | 137.4581 | 0 |
| 1736875800 | 137.56379 | 0.26 | 0.19 | 137.3888 | 137.8732 | 137.2708 | 0 |
| 1736789400 | 137.3085 | -0.15 | -0.11 | 137.0618 | 137.3816 | 136.6346 | 0 |
| 1736530200 | 137.4599 | -0.24 | -0.17 | 137.696 | 137.9794 | 137.15539 | 0 |
| 1736443800 | 137.696 | -0 | -0.00 | 137.6776 | 137.8116 | 137.592 | 0 |
| 1736357400 | 137.6987 | -0.35 | -0.26 | 138.0086 | 138.15369 | 137.4246 | 0 |
| 1736271000 | 138.0516 | 0.18 | 0.13 | 138.2286 | 138.4395 | 137.8597 | 0 |
| 1736184600 | 137.8736 | 0.59 | 0.43 | 137.9416 | 137.9711 | 137.34039 | 0 |
| 1735925400 | 137.2858 | -0.21 | -0.16 | 137.455 | 137.5358 | 137.1388 | 0 |
| 1735839000 | 137.499 | -0.79 | -0.57 | 137.7425 | 137.894 | 137.0764 | 0 |
| 1735579800 | 138.2868 | 0.3 | 0.22 | 138.0457 | 138.6319 | 138.0311 | 0 |
| 1735320600 | 137.987 | 0.6 | 0.44 | 137.76679 | 138.056 | 137.5107 | 0 |
| 1734975000 | 137.3851 | 0.62 | 0.46 | 136.83789 | 137.4145 | 136.68459 | 0 |
| 1734715800 | 136.7614 | -0.05 | -0.04 | 136.8252 | 136.8548 | 136.3931 | 0 |
| 1734629400 | 136.81049 | -0.57 | -0.41 | 137.0568 | 137.258 | 136.703 | 0 |
| 1734543000 | 137.37549 | -0.43 | -0.31 | 137.6975 | 137.8373 | 137.2724 | 0 |
| 1734456600 | 137.8065 | 0.05 | 0.03 | 138.1273 | 138.228 | 137.7991 | 0 |
| 1734370200 | 137.7592 | 0.13 | 0.09 | 137.7227 | 137.8757 | 137.294 | 0 |
| 1734111000 | 137.6297 | 0.5 | 0.37 | 137.26339 | 137.8414 | 137.256 | 0 |
| 1734024600 | 137.1254 | 0.64 | 0.47 | 136.4469 | 137.4255 | 136.4322 | 0 |
| 1733938200 | 136.4829 | 0.16 | 0.12 | 136.5069 | 136.7647 | 136.3745 | 0 |
| 1733851800 | 136.31809 | -0.07 | -0.05 | 136.2358 | 136.3799 | 136.1095 | 0 |
| 1733765400 | 136.39089 | 0.2 | 0.15 | 136.4516 | 136.6787 | 136.3124 | 0 |
| 1733506200 | 136.19139 | -0.3 | -0.22 | 136.5372 | 136.6466 | 135.9939 | 0 |
| 1733419800 | 136.4948 | -0.17 | -0.13 | 136.8133 | 136.9612 | 136.4793 | 0 |
| 1733333400 | 136.6663 | -0.03 | -0.02 | 136.8691 | 136.9169 | 136.4592 | 0 |
| 1733247000 | 136.7001 | 0.06 | 0.04 | 137.0153 | 137.1086 | 136.4972 | 0 |
| 1733160600 | 136.6434 | 0.03 | 0.02 | 136.5029 | 137.0329 | 136.42169 | 0 |
| 1732901400 | 136.6146 | -0.12 | -0.09 | 136.77539 | 136.79329 | 136.3813 | 0 |
| 1732815000 | 136.7361 | 0.27 | 0.20 | 136.5436 | 136.77449 | 136.4718 | 0 |
| 1732728600 | 136.4661 | 0.19 | 0.14 | 136.144 | 136.6036 | 135.93969 | 0 |
| 1732642200 | 136.2759 | 0.09 | 0.06 | 136.13669 | 136.6729 | 136.0696 | 0 |
| 1732555800 | 136.18889 | -0.16 | -0.12 | 136.7578 | 136.8606 | 136.18889 | 0 |
| 1732296600 | 136.3471 | 0.42 | 0.31 | 135.929 | 136.6459 | 134.9424 | 0 |
| 1732210200 | 135.929 | -0.28 | -0.20 | 136.2199 | 136.2578 | 135.8094 | 0 |
| 1732123800 | 136.2053 | -0.31 | -0.23 | 136.81129 | 136.81129 | 136.02279 | 0 |
| 1732037400 | 136.5189 | -0.36 | -0.26 | 136.7303 | 136.8084 | 136.1132 | 0 |
| 1731951000 | 136.8797 | -0.03 | -0.02 | 136.7713 | 136.8797 | 136.6313 | 0 |
| 1731691800 | 136.90809 | -0.29 | -0.21 | 137.0163 | 137.387 | 136.7227 | 0 |
| 1731605400 | 137.19999 | 0.62 | 0.45 | 136.7712 | 137.2619 | 136.6193 | 0 |
| 1731519000 | 136.5848 | -0.1 | -0.08 | 136.8166 | 137.0479 | 136.3947 | 0 |
| 1731432600 | 136.6894 | -0.26 | -0.19 | 136.8838 | 137.0173 | 136.583 | 0 |
| 1731346200 | 136.9459 | 0.03 | 0.02 | 137.08359 | 137.2038 | 136.6647 | 0 |
| 1731087000 | 136.91909 | -0.37 | -0.27 | 137.3342 | 137.3587 | 136.8539 | 0 |
| 1731000600 | 137.286 | 0.09 | 0.07 | 137.3206 | 137.7229 | 137.2714 | 0 |
| 1730914200 | 137.1954 | -0.15 | -0.11 | 137.0061 | 137.4326 | 136.5529 | 0 |
| 1730827800 | 137.3407 | 0.38 | 0.28 | 137.0473 | 137.3989 | 136.7115 | 0 |
| 1730741400 | 136.9601 | -0.55 | -0.40 | 137.3417 | 137.3443 | 136.8656 | 0 |
| 1730482200 | 137.513 | 0.55 | 0.40 | 137.5054 | 137.66399 | 137.24279 | 0 |
