Hot Features
프리미엄
WKN A30AF2 (I2VG)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.268 | 0.742443970413 | 36.097 | 36.407 | 36.0075 | 0 | 0 | IX |
| 4 | 0.1685 | 0.465514621579 | 36.1965 | 36.4505 | 35.6495 | 0 | 0 | IX |
| 12 | 0.56 | 1.56402737048 | 35.805 | 36.581 | 35.6495 | 0 | 0 | IX |
| 26 | 1.081 | 3.06371159732 | 35.284 | 36.6045 | 34.5445 | 0 | 0 | IX |
| 52 | 1.514 | 4.34420820063 | 34.851 | 36.6045 | 34.5445 | 0 | 0 | IX |
| 156 | 0.0935 | 0.257778145376 | 36.2715 | 36.779 | 34.3965 | 0 | 0 | IX |
| 260 | 0.0935 | 0.257778145376 | 36.2715 | 36.779 | 34.3965 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 36.365 | 0.08 | 0.22 | 36.285 | 36.407 | 36.1345 | 0 |
| 1732123800 | 36.285 | 0.1 | 0.27 | 36.1885 | 36.3245 | 36.019 | 0 |
| 1732037400 | 36.1885 | 0.11 | 0.31 | 36.1615 | 36.3885 | 36.112 | 0 |
| 1731951000 | 36.077 | -0.05 | -0.15 | 36.13 | 36.1605 | 36.0075 | 0 |
| 1731691800 | 36.13 | -0.01 | -0.04 | 36.1445 | 36.174 | 36.0565 | 0 |
| 1731605400 | 36.1445 | -0.02 | -0.05 | 36.097 | 36.2625 | 36.054 | 0 |
| 1731519000 | 36.161 | -0.19 | -0.52 | 36.3505 | 36.3505 | 35.9575 | 0 |
| 1731432600 | 36.3505 | -0.02 | -0.06 | 36.369 | 36.4505 | 36.321 | 0 |
| 1731346200 | 36.373 | 0.17 | 0.48 | 36.1995 | 36.406 | 36.1995 | 0 |
| 1731087000 | 36.1995 | 0.24 | 0.68 | 35.9475 | 36.269 | 35.9475 | 0 |
| 1731000600 | 35.955 | -0.03 | -0.07 | 35.98 | 35.981 | 35.83 | 0 |
| 1730914200 | 35.98 | 0.33 | 0.93 | 35.6495 | 36.079 | 35.6495 | 0 |
| 1730827800 | 35.6495 | -0.08 | -0.23 | 35.7325 | 35.7835 | 35.6495 | 0 |
| 1730741400 | 35.7325 | -0.08 | -0.21 | 35.7565 | 35.856 | 35.681 | 0 |
| 1730482200 | 35.8075 | 0 | 0.00 | 35.8065 | 35.909 | 35.7395 | 0 |
| 1730395800 | 35.8065 | -0.09 | -0.24 | 35.848 | 35.8965 | 35.714 | 0 |
| 1730309400 | 35.8935 | -0.05 | -0.14 | 35.9415 | 36.0495 | 35.825 | 0 |
| 1730223000 | 35.945 | -0.03 | -0.09 | 36.0005 | 36.0005 | 35.8945 | 0 |
| 1730136600 | 35.9785 | -0.12 | -0.32 | 36.095 | 36.095 | 35.932 | 0 |
| 1729873800 | 36.095 | -0.07 | -0.20 | 36.1675 | 36.1675 | 36.0415 | 0 |
| 1729787400 | 36.1675 | 0.04 | 0.11 | 36.1965 | 36.245 | 36.089 | 0 |
| 1729701000 | 36.129 | 0.01 | 0.02 | 36.1225 | 36.178 | 36.0825 | 0 |
| 1729614600 | 36.1225 | -0.05 | -0.15 | 36.096 | 36.213 | 36.058 | 0 |
| 1729528200 | 36.177 | -0.13 | -0.36 | 36.3095 | 36.325 | 36.1495 | 0 |
| 1729269000 | 36.3095 | -0.04 | -0.12 | 36.263 | 36.339 | 36.239 | 0 |
| 1729182600 | 36.354 | 0 | 0.01 | 36.3575 | 36.4335 | 36.2925 | 0 |
| 1729096200 | 36.352 | 0.16 | 0.43 | 36.321 | 36.3595 | 36.2575 | 0 |
| 1729009800 | 36.1955 | 0.16 | 0.44 | 36.036 | 36.2325 | 36.036 | 0 |
| 1728923400 | 36.036 | 0.03 | 0.07 | 36.01 | 36.0725 | 35.989 | 0 |
| 1728664200 | 36.01 | -0.06 | -0.16 | 36.068 | 36.0975 | 35.9735 | 0 |
| 1728577800 | 36.068 | 0 | 0.01 | 36.0345 | 36.096 | 35.788 | 0 |
| 1728491400 | 36.065 | 0.07 | 0.19 | 35.954 | 36.1205 | 35.954 | 0 |
| 1728405000 | 35.998 | -0.02 | -0.06 | 35.9485 | 36.02 | 35.9485 | 0 |
| 1728318600 | 36.021 | -0.16 | -0.44 | 36.179 | 36.179 | 35.9895 | 0 |
| 1728059400 | 36.179 | -0.14 | -0.38 | 36.3175 | 36.3175 | 36.129 | 0 |
| 1727973000 | 36.3175 | -0.07 | -0.19 | 36.3395 | 36.3685 | 36.2445 | 0 |
| 1727886600 | 36.388 | -0.13 | -0.35 | 36.4495 | 36.4935 | 36.3175 | 0 |
| 1727800200 | 36.5145 | 0.3 | 0.83 | 36.2135 | 36.576 | 36.1695 | 0 |
| 1727713800 | 36.2135 | 0.06 | 0.17 | 36.1535 | 36.2415 | 36.0415 | 0 |
| 1727454600 | 36.1535 | 0.13 | 0.35 | 36.0285 | 36.254 | 36.0285 | 0 |
| 1727368200 | 36.0285 | -0.05 | -0.14 | 36.0785 | 36.1835 | 36.0285 | 0 |
| 1727281800 | 36.0785 | -0.07 | -0.20 | 36.1525 | 36.1525 | 35.9865 | 0 |
| 1727195400 | 36.1525 | 0.01 | 0.03 | 36.141 | 36.245 | 36.057 | 0 |
| 1727109000 | 36.141 | 0.05 | 0.12 | 35.972 | 36.307 | 35.972 | 0 |
| 1726849800 | 36.096 | -0.13 | -0.35 | 36.2235 | 36.2235 | 36.0505 | 0 |
| 1726763400 | 36.2235 | -0.06 | -0.17 | 36.244 | 36.3095 | 35.9095 | 0 |
| 1726677000 | 36.285 | -0.11 | -0.29 | 36.3755 | 36.3755 | 36.25 | 0 |
| 1726590600 | 36.392 | -0.03 | -0.08 | 36.439 | 36.5055 | 36.365 | 0 |
| 1726504200 | 36.4225 | 0.04 | 0.11 | 35.832 | 36.446 | 35.832 | 0 |
| 1726245000 | 36.3815 | -0.01 | -0.03 | 36.392 | 36.4355 | 36.3145 | 0 |
| 1726158600 | 36.392 | -0.14 | -0.38 | 36.489 | 36.5405 | 36.354 | 0 |
| 1726072200 | 36.53 | 0.13 | 0.34 | 36.5035 | 36.581 | 36.4125 | 0 |
| 1725985800 | 36.405 | 0.08 | 0.22 | 36.3025 | 36.4145 | 36.268 | 0 |
| 1725899400 | 36.3245 | 0.1 | 0.27 | 36.228 | 36.325 | 36.1295 | 0 |
| 1725640200 | 36.228 | 0.15 | 0.43 | 36.074 | 36.254 | 36.074 | 0 |
| 1725553800 | 36.074 | 0.06 | 0.16 | 36.015 | 36.1505 | 36.0025 | 0 |
| 1725467400 | 36.015 | 0.05 | 0.15 | 35.961 | 36.0695 | 35.942 | 0 |
| 1725381000 | 35.961 | 0.18 | 0.50 | 35.8635 | 35.9975 | 35.769 | 0 |
| 1725294600 | 35.782 | -0.14 | -0.38 | 35.9195 | 35.9195 | 35.726 | 0 |
| 1725035400 | 35.9195 | 0 | 0.01 | 35.9165 | 35.943 | 35.8455 | 0 |
| 1724949000 | 35.9165 | 0.08 | 0.23 | 35.805 | 36.017 | 35.799 | 0 |
| 1724862600 | 35.8335 | 0.07 | 0.20 | 35.824 | 35.9125 | 35.7185 | 0 |
| 1724776200 | 35.762 | -0.01 | -0.03 | 35.8265 | 35.8265 | 35.6875 | 0 |
| 1724689800 | 35.774 | 0.05 | 0.13 | 35.7275 | 35.868 | 35.7275 | 0 |
| 1724430600 | 35.7275 | -0.05 | -0.14 | 35.7785 | 35.805 | 35.6995 | 0 |
| 1724344200 | 35.7785 | -0 | -0.00 | 35.7795 | 35.896 | 35.735 | 0 |
