Hot Features
프리미엄
A30AEX (I2U9)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.722 | 0.327121646663 | 220.713 | 221.784 | 220.657 | 0 | 0 | IX |
| 4 | 3.908 | 1.79655858813 | 217.527 | 222 | 216.962 | 0 | 0 | IX |
| 12 | 2.647 | 1.20984697515 | 218.788 | 222.678 | 216.962 | 0 | 0 | IX |
| 26 | 5.867 | 2.7216469977 | 215.568 | 222.678 | 210.964 | 0 | 0 | IX |
| 52 | 4.662 | 2.1506368413 | 216.773 | 222.678 | 209.898 | 0 | 0 | IX |
| 156 | 15.609 | 7.58359002264 | 205.826 | 222.678 | 205.775 | 0 | 0 | IX |
| 260 | 15.609 | 7.58359002264 | 205.826 | 222.678 | 205.775 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 221.435 | -0.04 | -0.02 | 221.418 | 221.784 | 221.196 | 0 |
| 1739467800 | 221.472 | 0.58 | 0.26 | 221.279 | 221.513 | 220.903 | 0 |
| 1739381400 | 220.894 | -0.44 | -0.20 | 221.392 | 221.639 | 220.886 | 0 |
| 1739295000 | 221.332 | -0.1 | -0.04 | 220.801 | 221.471 | 220.727 | 0 |
| 1739208600 | 221.429 | 0.28 | 0.13 | 221.146 | 221.75 | 221.146 | 0 |
| 1738949400 | 221.146 | 0.19 | 0.09 | 220.713 | 221.337 | 220.657 | 0 |
| 1738863000 | 220.958 | -0.4 | -0.18 | 221.398 | 221.517 | 219.975 | 0 |
| 1738776600 | 221.359 | -0.14 | -0.06 | 221.375 | 221.847 | 221.017 | 0 |
| 1738690200 | 221.499 | -0.41 | -0.19 | 221.778 | 221.778 | 221.171 | 0 |
| 1738603800 | 221.912 | 1.64 | 0.75 | 221.253 | 222 | 221.149 | 0 |
| 1738344600 | 220.268 | 0.19 | 0.09 | 220.075 | 220.368 | 219.935 | 0 |
| 1738258200 | 220.075 | 0.32 | 0.15 | 219.909 | 220.205 | 219.615 | 0 |
| 1738171800 | 219.756 | 0.31 | 0.14 | 219.978 | 220.047 | 219.527 | 0 |
| 1738085400 | 219.446 | 0.73 | 0.34 | 219.371 | 219.604 | 219.18 | 0 |
| 1737999000 | 218.713 | 0.19 | 0.09 | 218.724 | 219.205 | 218.499 | 0 |
| 1737739800 | 218.527 | 0.45 | 0.21 | 217.791 | 218.539 | 217.377 | 0 |
| 1737653400 | 218.073 | 0.6 | 0.27 | 217.615 | 218.106 | 217.473 | 0 |
| 1737567000 | 217.475 | -0.01 | -0.00 | 217.587 | 217.853 | 217.274 | 0 |
| 1737480600 | 217.485 | 0.09 | 0.04 | 217.431 | 217.638 | 217.263 | 0 |
| 1737394200 | 217.396 | -0.18 | -0.08 | 217.682 | 217.772 | 216.962 | 0 |
| 1737135000 | 217.571 | -0.71 | -0.32 | 217.527 | 217.964 | 217.406 | 0 |
| 1737048600 | 218.279 | -0.23 | -0.11 | 218.053 | 218.335 | 217.786 | 0 |
| 1736962200 | 218.509 | 0.85 | 0.39 | 217.656 | 218.626 | 217.602 | 0 |
| 1736875800 | 217.656 | -1.12 | -0.51 | 218.743 | 219.038 | 217.458 | 0 |
| 1736789400 | 218.773 | -0.18 | -0.08 | 218.254 | 218.939 | 218.028 | 0 |
| 1736530200 | 218.948 | -0.31 | -0.14 | 219.151 | 219.496 | 218.603 | 0 |
| 1736443800 | 219.254 | -0.81 | -0.37 | 220.059 | 220.059 | 218.476 | 0 |
| 1736357400 | 220.059 | -1.04 | -0.47 | 221.523 | 221.653 | 219.821 | 0 |
| 1736271000 | 221.097 | -0.01 | -0.00 | 221.222 | 221.491 | 220.982 | 0 |
| 1736184600 | 221.106 | -0.24 | -0.11 | 221.31 | 221.44 | 220.638 | 0 |
| 1735925400 | 221.35 | -0.06 | -0.03 | 221.261 | 221.382 | 220.969 | 0 |
| 1735839000 | 221.406 | 0.37 | 0.17 | 221.61 | 221.681 | 220.305 | 0 |
| 1735579800 | 221.038 | -0.02 | -0.01 | 221.248 | 221.367 | 220.96 | 0 |
| 1735320600 | 221.058 | 0.52 | 0.23 | 220.363 | 221.248 | 220.077 | 0 |
| 1734975000 | 220.542 | -0.65 | -0.29 | 221.496 | 221.496 | 220.421 | 0 |
| 1734715800 | 221.192 | -0.31 | -0.14 | 221.503 | 221.503 | 220.29 | 0 |
| 1734629400 | 221.503 | -0.36 | -0.16 | 221.863 | 222.678 | 221.29 | 0 |
| 1734543000 | 221.863 | 0.26 | 0.12 | 221.351 | 221.896 | 221.218 | 0 |
| 1734456600 | 221.605 | 0.36 | 0.16 | 221.457 | 221.665 | 221.024 | 0 |
| 1734370200 | 221.243 | 1.16 | 0.53 | 220.109 | 221.246 | 219.894 | 0 |
| 1734111000 | 220.084 | -1.3 | -0.59 | 220.847 | 220.918 | 219.983 | 0 |
| 1734024600 | 221.387 | -0.84 | -0.38 | 222.012 | 222.233 | 220.949 | 0 |
| 1733938200 | 222.226 | 0.28 | 0.12 | 222.051 | 222.358 | 221.578 | 0 |
| 1733851800 | 221.95 | 0.93 | 0.42 | 220.919 | 221.952 | 220.904 | 0 |
| 1733765400 | 221.018 | 0.52 | 0.24 | 220.909 | 221.14 | 220.736 | 0 |
| 1733506200 | 220.497 | -0.06 | -0.03 | 220.443 | 220.772 | 220.223 | 0 |
| 1733419800 | 220.556 | -0.1 | -0.04 | 220.889 | 220.978 | 220.363 | 0 |
| 1733333400 | 220.653 | 0.5 | 0.23 | 220.561 | 220.997 | 220.169 | 0 |
| 1733247000 | 220.156 | -0.1 | -0.05 | 220.366 | 220.569 | 219.834 | 0 |
| 1733160600 | 220.258 | 0.41 | 0.19 | 220.634 | 220.895 | 220.131 | 0 |
| 1732901400 | 219.849 | 0.35 | 0.16 | 219.667 | 220 | 219.202 | 0 |
| 1732815000 | 219.499 | 0.5 | 0.23 | 219.169 | 219.613 | 219.012 | 0 |
| 1732728600 | 218.997 | 0.28 | 0.13 | 219.017 | 219.112 | 218.556 | 0 |
| 1732642200 | 218.714 | 0.07 | 0.03 | 218.684 | 218.936 | 218.287 | 0 |
| 1732555800 | 218.645 | -1.02 | -0.47 | 219.575 | 219.577 | 218.337 | 0 |
| 1732296600 | 219.669 | 0.4 | 0.18 | 218.788 | 220.669 | 218.628 | 0 |
| 1732210200 | 219.271 | 0 | 0.00 | 219.266 | 219.412 | 218.795 | 0 |
| 1732123800 | 219.266 | 0.8 | 0.37 | 218.959 | 219.455 | 218.774 | 0 |
| 1732037400 | 218.463 | 0.22 | 0.10 | 218.526 | 218.948 | 217.822 | 0 |
| 1731951000 | 218.248 | -0.28 | -0.13 | 218.328 | 218.516 | 217.818 | 0 |
