Hot Features
프리미엄
WKN A30AFA (I2VP)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0025 | -0.0423054794057 | 5.9094 | 5.925 | 5.8808 | 0 | 0 | IX |
| 4 | -0.0555 | -0.930833221522 | 5.9624 | 5.9865 | 5.8452 | 0 | 0 | IX |
| 12 | -0.0008 | -0.0135416490343 | 5.9077 | 6.0798 | 5.8452 | 0 | 0 | IX |
| 26 | 0.0189 | 0.320991847826 | 5.888 | 6.0798 | 5.8452 | 0 | 0 | IX |
| 52 | 0.0356 | 0.606339311566 | 5.8713 | 6.0798 | 5.6994 | 0 | 0 | IX |
| 156 | 0.1658 | 2.88794830259 | 5.7411 | 6.0798 | 5.5006 | 0 | 0 | IX |
| 260 | 0.1658 | 2.88794830259 | 5.7411 | 6.0798 | 5.5006 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 5.8977 | -0 | -0.05 | 5.9005 | 5.915 | 5.8928 | 0 |
| 1738085400 | 5.9008 | -0.01 | -0.14 | 5.9102 | 5.9102 | 5.8945999 | 0 |
| 1737999000 | 5.9092 | 0.02 | 0.27 | 5.8938 | 5.925 | 5.8938 | 0 |
| 1737739800 | 5.8935 | -0.01 | -0.20 | 5.9059 | 5.9101 | 5.882 | 0 |
| 1737653400 | 5.9055 | -0 | -0.06 | 5.9094 | 5.9154 | 5.8918 | 0 |
| 1737567000 | 5.9090999 | -0.01 | -0.17 | 5.9183 | 5.9267 | 5.9083 | 0 |
| 1737480600 | 5.9189999 | 0.01 | 0.15 | 5.9089 | 5.9208 | 5.9059 | 0 |
| 1737394200 | 5.91 | 0 | 0.08 | 5.9058 | 5.9121 | 5.8661 | 0 |
| 1737135000 | 5.9054 | 0.01 | 0.13 | 5.8977 | 5.9153 | 5.8915 | 0 |
| 1737048600 | 5.8978 | 0.01 | 0.09 | 5.8926999 | 5.8982 | 5.8746 | 0 |
| 1736962200 | 5.8926 | 0.03 | 0.55 | 5.8595 | 5.8995 | 5.8594 | 0 |
| 1736875800 | 5.8605 | -0.01 | -0.21 | 5.873 | 5.881 | 5.8575 | 0 |
| 1736789400 | 5.873 | -0.01 | -0.14 | 5.8815 | 5.8815 | 5.866 | 0 |
| 1736530200 | 5.8815 | -0.01 | -0.24 | 5.8955 | 5.8955 | 5.8452 | 0 |
| 1736443800 | 5.8958 | -0.01 | -0.11 | 5.901 | 5.9055 | 5.8886 | 0 |
| 1736357400 | 5.9021 | -0.02 | -0.26 | 5.9175 | 5.9179 | 5.8947 | 0 |
| 1736271000 | 5.9172 | -0.01 | -0.18 | 5.928 | 5.9311 | 5.9116 | 0 |
| 1736184600 | 5.928 | -0.01 | -0.12 | 5.9342 | 5.9361 | 5.9198 | 0 |
| 1735925400 | 5.9353999 | -0.03 | -0.47 | 5.9624 | 5.9654999 | 5.9339 | 0 |
| 1735839000 | 5.9635 | 0 | 0.04 | 5.9624 | 5.9865 | 5.9308 | 0 |
| 1735579800 | 5.9612999 | 0.01 | 0.18 | 5.95 | 5.9668 | 5.9405 | 0 |
| 1735320600 | 5.9507 | -0.02 | -0.28 | 5.9681 | 5.9681 | 5.9412 | 0 |
| 1734975000 | 5.9673999 | -0.02 | -0.27 | 5.9828 | 5.9852 | 5.9673999 | 0 |
| 1734715800 | 5.9835 | 0.01 | 0.11 | 5.9761 | 5.9958 | 5.9688 | 0 |
| 1734629400 | 5.9768 | -0.02 | -0.34 | 5.9978 | 5.9978 | 5.9685 | 0 |
| 1734543000 | 5.997 | -0.01 | -0.10 | 6.0035999 | 6.0035999 | 5.9902 | 0 |
| 1734456600 | 6.0029 | 0.01 | 0.13 | 5.9949 | 6.0083 | 5.988 | 0 |
| 1734370200 | 5.9952 | 0 | 0.06 | 5.9922 | 6.002 | 5.9881 | 0 |
| 1734111000 | 5.9916 | 0 | 0.04 | 5.989 | 6.0113 | 5.989 | 0 |
| 1734024600 | 5.9894 | -0.02 | -0.38 | 6.0142 | 6.0435 | 5.9887 | 0 |
| 1733938200 | 6.0124 | -0.03 | -0.55 | 6.0462 | 6.0545 | 6.0124 | 0 |
| 1733851800 | 6.0458 | 0 | 0.08 | 6.0416 | 6.053 | 6.0308 | 0 |
| 1733765400 | 6.0409 | -0.01 | -0.09 | 6.0472 | 6.0556 | 6.0409 | 0 |
| 1733506200 | 6.0464 | -0 | -0.00 | 6.0474 | 6.0587 | 6.0416 | 0 |
| 1733419800 | 6.0466 | -0.02 | -0.37 | 6.0686 | 6.0771 | 6.0436 | 0 |
| 1733333400 | 6.0689 | 0 | 0.02 | 6.0685 | 6.071 | 6.0494 | 0 |
| 1733247000 | 6.0674 | -0.01 | -0.14 | 6.0762 | 6.0798 | 6.0596 | 0 |
| 1733160600 | 6.0758 | 0.02 | 0.35 | 6.0545 | 6.0791 | 6.0545 | 0 |
| 1732901400 | 6.0549 | 0.02 | 0.30 | 6.037 | 6.0552 | 6.037 | 0 |
| 1732815000 | 6.0366 | 0.03 | 0.58 | 6.001 | 6.0374 | 6.001 | 0 |
| 1732728600 | 6.0016999 | 0 | 0.03 | 5.9997999 | 6.0344 | 5.9997999 | 0 |
| 1732642200 | 5.9997999 | 0 | 0.00 | 6.0015 | 6.0072 | 5.9913 | 0 |
| 1732555800 | 5.9997 | 0.02 | 0.38 | 5.9785 | 6.0028 | 5.9775 | 0 |
| 1732296600 | 5.9771 | 0.02 | 0.37 | 5.957 | 5.9882 | 5.9395 | 0 |
| 1732210200 | 5.9548 | 0.01 | 0.23 | 5.9406 | 5.9645 | 5.9328 | 0 |
| 1732123800 | 5.9413 | -0 | -0.00 | 5.9414999 | 5.947 | 5.924 | 0 |
| 1732037400 | 5.9414999 | 0.01 | 0.24 | 5.9267 | 5.9755 | 5.9267 | 0 |
| 1731951000 | 5.9273999 | 0.02 | 0.27 | 5.9109 | 5.938 | 5.9109 | 0 |
| 1731691800 | 5.9116 | -0.03 | -0.49 | 5.9405 | 5.949 | 5.9105 | 0 |
| 1731605400 | 5.9405 | 0.02 | 0.33 | 5.921 | 5.942 | 5.8893 | 0 |
| 1731519000 | 5.921 | -0.01 | -0.19 | 5.9330999 | 5.9335 | 5.9123 | 0 |
| 1731432600 | 5.9321 | -0 | -0.08 | 5.937 | 5.9538 | 5.9304 | 0 |
| 1731346200 | 5.9367 | 0.02 | 0.27 | 5.921 | 5.9441 | 5.921 | 0 |
| 1731087000 | 5.9207 | 0.03 | 0.55 | 5.8892 | 5.9376 | 5.8882 | 0 |
| 1731000600 | 5.8886 | -0.02 | -0.35 | 5.9077 | 5.9078 | 5.8679 | 0 |
| 1730914200 | 5.9092 | 0.01 | 0.25 | 5.8942 | 5.9198 | 5.8888 | 0 |
| 1730827800 | 5.8945 | -0.02 | -0.31 | 5.9122 | 5.9122 | 5.8912 | 0 |
| 1730741400 | 5.9126 | 0.04 | 0.63 | 5.8752 | 5.917 | 5.8742 | 0 |
| 1730482200 | 5.8756 | -0.03 | -0.44 | 5.9012 | 5.92 | 5.8641 | 0 |
| 1730395800 | 5.9016 | -0 | -0.02 | 5.9024 | 5.9063 | 5.8734 | 0 |
| 1730309400 | 5.9028 | -0.01 | -0.21 | 5.9147 | 5.9398 | 5.8976 | 0 |
