Hot Features
프리미엄
WKN A30AEV (I2U7)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.584985375366 | 30.77 | 31.0695 | 30.6385 | 0 | 0 | IX |
| 4 | 0.185 | 0.601332683244 | 30.765 | 31.0695 | 30.5535 | 0 | 0 | IX |
| 12 | 0.1185 | 0.3843471774 | 30.8315 | 31.128 | 30.5535 | 0 | 0 | IX |
| 26 | -0.591 | -1.87375162487 | 31.541 | 31.5705 | 30.5535 | 0 | 0 | IX |
| 52 | -0.3775 | -1.2050115713 | 31.3275 | 32.4305 | 30.5535 | 0 | 0 | IX |
| 156 | -3.2335 | -9.45924203197 | 34.1835 | 34.445 | 30.5535 | 0 | 0 | IX |
| 260 | -3.2335 | -9.45924203197 | 34.1835 | 34.445 | 30.5535 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 31.058 | 0.05 | 0.15 | 30.9715 | 31.0695 | 30.8475 | 0 |
| 1741627800 | 31.0125 | 0.15 | 0.50 | 30.869 | 31.021 | 30.8625 | 0 |
| 1741368600 | 30.858 | 0.07 | 0.24 | 30.834 | 30.8745 | 30.7125 | 0 |
| 1741282200 | 30.7835 | 0.01 | 0.04 | 30.7155 | 30.837 | 30.6555 | 0 |
| 1741195800 | 30.771 | -0.13 | -0.43 | 30.77 | 30.771 | 30.6385 | 0 |
| 1741109400 | 30.9025 | 0.19 | 0.62 | 30.771 | 30.93 | 30.6985 | 0 |
| 1741023000 | 30.7135 | -0.07 | -0.23 | 30.751 | 30.8005 | 30.631 | 0 |
| 1740763800 | 30.783 | 0.04 | 0.13 | 30.796 | 30.815 | 30.7215 | 0 |
| 1740677400 | 30.744 | 0.07 | 0.21 | 30.7155 | 30.7785 | 30.6725 | 0 |
| 1740591000 | 30.6785 | -0.11 | -0.37 | 30.8465 | 30.8465 | 30.619 | 0 |
| 1740504600 | 30.791 | 0.04 | 0.13 | 30.7915 | 30.7915 | 30.648 | 0 |
| 1740418200 | 30.7525 | 0.03 | 0.11 | 30.719 | 30.7855 | 30.6515 | 0 |
| 1740159000 | 30.719 | -0.03 | -0.11 | 30.7 | 30.7895 | 30.6525 | 0 |
| 1740072600 | 30.753 | 0.06 | 0.21 | 30.6775 | 30.766 | 30.6705 | 0 |
| 1739986200 | 30.6895 | 0.07 | 0.24 | 30.6265 | 30.7625 | 30.626 | 0 |
| 1739899800 | 30.6175 | -0.04 | -0.12 | 30.6415 | 30.6615 | 30.5535 | 0 |
| 1739813400 | 30.6545 | 0.03 | 0.09 | 30.6535 | 30.662 | 30.6245 | 0 |
| 1739554200 | 30.6275 | -0.05 | -0.15 | 30.6435 | 30.706 | 30.577 | 0 |
| 1739467800 | 30.6735 | -0.06 | -0.20 | 30.7055 | 30.764 | 30.6655 | 0 |
| 1739381400 | 30.736 | -0.04 | -0.14 | 30.765 | 30.8025 | 30.669 | 0 |
| 1739295000 | 30.778 | -0.01 | -0.04 | 30.787 | 30.808 | 30.68 | 0 |
| 1739208600 | 30.7895 | -0.04 | -0.12 | 30.828 | 30.845 | 30.7875 | 0 |
| 1738949400 | 30.828 | 0.06 | 0.21 | 30.7645 | 30.842 | 30.597 | 0 |
| 1738863000 | 30.7645 | -0.07 | -0.24 | 30.789 | 30.82 | 30.763 | 0 |
| 1738776600 | 30.8375 | 0.02 | 0.06 | 30.859 | 30.8885 | 30.785 | 0 |
| 1738690200 | 30.8205 | -0.08 | -0.25 | 30.8535 | 30.889 | 30.71 | 0 |
| 1738603800 | 30.8975 | 0.09 | 0.29 | 30.942 | 31.025 | 30.88 | 0 |
| 1738344600 | 30.809 | 0.02 | 0.06 | 30.7825 | 30.83 | 30.75 | 0 |
| 1738258200 | 30.79 | -0.06 | -0.19 | 30.8225 | 30.8435 | 30.754 | 0 |
| 1738171800 | 30.85 | 0.01 | 0.04 | 30.8105 | 30.85 | 30.754 | 0 |
| 1738085400 | 30.8385 | -0.06 | -0.19 | 30.8615 | 30.89 | 30.827 | 0 |
| 1737999000 | 30.8985 | 0.07 | 0.23 | 30.9295 | 30.962 | 30.8255 | 0 |
| 1737739800 | 30.8265 | 0.01 | 0.05 | 30.784 | 30.8265 | 30.746 | 0 |
| 1737653400 | 30.812 | -0.05 | -0.16 | 30.8245 | 30.8675 | 30.75 | 0 |
| 1737567000 | 30.8605 | 0 | 0.00 | 30.8605 | 30.8605 | 30.8605 | 0 |
| 1737480600 | 30.8605 | -0.01 | -0.04 | 30.8685 | 30.906 | 30.805 | 0 |
| 1737394200 | 30.8715 | 0.11 | 0.36 | 30.7595 | 30.925 | 30.7595 | 0 |
| 1737135000 | 30.7595 | -0.14 | -0.46 | 30.86 | 30.86 | 30.7525 | 0 |
| 1737048600 | 30.902 | -0.02 | -0.07 | 30.8735 | 30.924 | 30.8705 | 0 |
| 1736962200 | 30.924 | -0.1 | -0.32 | 31.02 | 31.06 | 30.775 | 0 |
| 1736875800 | 31.023 | -0.08 | -0.27 | 31.0325 | 31.068 | 30.963 | 0 |
| 1736789400 | 31.1065 | 0.11 | 0.36 | 31.0855 | 31.128 | 31.0385 | 0 |
| 1736530200 | 30.995 | 0.03 | 0.11 | 30.986 | 31.023 | 30.92 | 0 |
| 1736443800 | 30.9615 | 0.02 | 0.05 | 31.02 | 31.0275 | 30.941 | 0 |
| 1736357400 | 30.9465 | 0.11 | 0.34 | 30.8805 | 30.9845 | 30.8435 | 0 |
| 1736271000 | 30.8405 | 0.02 | 0.07 | 30.8295 | 30.857 | 30.776 | 0 |
| 1736184600 | 30.8175 | -0.11 | -0.37 | 30.9135 | 30.925 | 30.8145 | 0 |
| 1735925400 | 30.9305 | -0.01 | -0.03 | 30.9145 | 30.944 | 30.907 | 0 |
| 1735839000 | 30.941 | -0.03 | -0.09 | 31.01 | 31.012 | 30.941 | 0 |
| 1735579800 | 30.9685 | -0.02 | -0.08 | 30.963 | 30.984 | 30.9435 | 0 |
| 1735320600 | 30.993 | -0.02 | -0.05 | 31.0115 | 31.04 | 30.936 | 0 |
| 1734975000 | 31.009 | 0.04 | 0.13 | 30.992 | 31.0625 | 30.9535 | 0 |
| 1734715800 | 30.969 | 0.05 | 0.15 | 30.922 | 31.0255 | 30.8505 | 0 |
| 1734629400 | 30.922 | 0.09 | 0.30 | 30.903 | 30.9325 | 30.7035 | 0 |
| 1734543000 | 30.8285 | 0 | 0.01 | 30.8315 | 30.8445 | 30.8035 | 0 |
| 1734456600 | 30.8245 | 0.03 | 0.11 | 30.8225 | 30.844 | 30.6875 | 0 |
| 1734370200 | 30.7905 | -0 | -0.01 | 30.824 | 30.8405 | 30.66 | 0 |
| 1734111000 | 30.7935 | 0.06 | 0.19 | 30.7475 | 30.8135 | 30.691 | 0 |
| 1734024600 | 30.736 | 0.03 | 0.09 | 30.7095 | 30.747 | 30.6995 | 0 |
