Hot Features
프리미엄
WKN A30B23 (I8NB)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3254 | -1.04419706893 | 31.1627 | 31.284 | 30.5088 | 0 | 0 | IX |
| 4 | 0.2762 | 0.903763280772 | 30.5611 | 31.5042 | 30.1528 | 0 | 0 | IX |
| 12 | 1.6583 | 5.68319681963 | 29.179 | 31.5042 | 28.6595 | 0 | 0 | IX |
| 26 | 0.5337 | 1.76117688987 | 30.3036 | 31.5042 | 27.2211 | 0 | 0 | IX |
| 52 | 3.9352 | 14.6278543311 | 26.9021 | 31.5042 | 26.6422 | 0 | 0 | IX |
| 156 | 4.0632 | 15.175860253 | 26.7741 | 31.5042 | 25.1626 | 0 | 0 | IX |
| 260 | 4.0632 | 15.175860253 | 26.7741 | 31.5042 | 25.1626 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 30.8373 | 0.2 | 0.65 | 30.6797 | 30.8523 | 30.5869 | 0 |
| 1732123800 | 30.6386 | -0.12 | -0.37 | 30.8156 | 30.867 | 30.5088 | 0 |
| 1732037400 | 30.7538 | -0.16 | -0.51 | 30.8328 | 30.8541 | 30.5225 | 0 |
| 1731951000 | 30.9119 | 0.07 | 0.23 | 30.7776 | 30.9121 | 30.719 | 0 |
| 1731691800 | 30.8397 | -0.36 | -1.15 | 31.0925 | 31.1318 | 30.7938 | 0 |
| 1731605400 | 31.1974 | 0.11 | 0.37 | 31.1627 | 31.284 | 31.1174 | 0 |
| 1731519000 | 31.0833 | -0.18 | -0.58 | 31.0901 | 31.092 | 30.9716 | 0 |
| 1731432600 | 31.2638 | -0.2 | -0.64 | 31.4463 | 31.4464 | 31.257 | 0 |
| 1731346200 | 31.4654 | 0.2 | 0.63 | 31.3156 | 31.5042 | 31.3156 | 0 |
| 1731087000 | 31.2682 | 0.08 | 0.25 | 31.2535 | 31.2844 | 31.1399 | 0 |
| 1731000600 | 31.1896 | 0.19 | 0.63 | 31.0923 | 31.2551 | 31.0923 | 0 |
| 1730914200 | 30.9953 | 0.64 | 2.11 | 30.6891 | 31.0666 | 30.6839 | 0 |
| 1730827800 | 30.3534 | 0.18 | 0.58 | 30.2341 | 30.3826 | 30.1528 | 0 |
| 1730741400 | 30.1781 | -0.29 | -0.94 | 30.2823 | 30.295 | 30.1732 | 0 |
| 1730482200 | 30.4652 | 0.16 | 0.53 | 30.3609 | 30.5353 | 30.2708 | 0 |
| 1730395800 | 30.3048 | -0.34 | -1.10 | 30.578 | 30.578 | 30.2056 | 0 |
| 1730309400 | 30.6422 | -0.15 | -0.48 | 30.7038 | 30.7383 | 30.6311 | 0 |
| 1730223000 | 30.7895 | 0.2 | 0.64 | 30.6159 | 30.7895 | 30.5962 | 0 |
| 1730136600 | 30.5929 | -0.04 | -0.12 | 30.5433 | 30.631 | 30.4611 | 0 |
| 1729873800 | 30.6299 | 0.07 | 0.22 | 30.5252 | 30.699 | 30.5111 | 0 |
| 1729787400 | 30.562 | -0 | -0.00 | 30.5611 | 30.6348 | 30.5496 | 0 |
| 1729701000 | 30.5635 | -0.07 | -0.22 | 30.7005 | 30.7388 | 30.5235 | 0 |
| 1729614600 | 30.6316 | -0.13 | -0.43 | 30.7588 | 30.7588 | 30.5383 | 0 |
| 1729528200 | 30.7646 | -0.22 | -0.72 | 31.0029 | 31.0029 | 30.721 | 0 |
| 1729269000 | 30.9888 | 0.05 | 0.16 | 30.9156 | 30.9969 | 30.8999 | 0 |
| 1729182600 | 30.9391 | 0.09 | 0.28 | 30.9793 | 31.0511 | 30.8631 | 0 |
| 1729096200 | 30.8522 | -0.01 | -0.05 | 30.7285 | 30.9227 | 30.6844 | 0 |
| 1729009800 | 30.8669 | 0.1 | 0.32 | 30.7975 | 30.8988 | 30.7539 | 0 |
| 1728923400 | 30.7683 | 0.34 | 1.13 | 30.4812 | 30.79 | 30.4812 | 0 |
| 1728664200 | 30.4238 | 0.15 | 0.48 | 30.2598 | 30.4486 | 30.2147 | 0 |
| 1728577800 | 30.2775 | -0.15 | -0.50 | 30.4937 | 30.5418 | 30.2662 | 0 |
| 1728491400 | 30.4308 | 0.26 | 0.86 | 30.2083 | 30.4352 | 30.178 | 0 |
| 1728405000 | 30.1702 | 0.02 | 0.08 | 29.9421 | 30.1784 | 29.8995 | 0 |
| 1728318600 | 30.1459 | -0.05 | -0.17 | 30.3368 | 30.355 | 30.0992 | 0 |
| 1728059400 | 30.1972 | 0.13 | 0.43 | 29.9663 | 30.3743 | 29.9578 | 0 |
| 1727973000 | 30.0692 | 0.03 | 0.10 | 30.185 | 30.1996 | 29.9361 | 0 |
| 1727886600 | 30.04 | 0.09 | 0.29 | 29.9245 | 30.0633 | 29.8916 | 0 |
| 1727800200 | 29.9521 | -0.08 | -0.26 | 30.199 | 30.2324 | 29.8161 | 0 |
| 1727713800 | 30.0297 | -0.22 | -0.74 | 30.1132 | 30.1759 | 29.9995 | 0 |
| 1727454600 | 30.2534 | 0.11 | 0.36 | 30.2693 | 30.2813 | 30.1005 | 0 |
| 1727368200 | 30.1442 | 0.11 | 0.38 | 30.1167 | 30.3024 | 29.9912 | 0 |
| 1727281800 | 30.0308 | 0.05 | 0.17 | 29.8911 | 30.1162 | 29.8548 | 0 |
| 1727195400 | 29.9809 | 0.07 | 0.23 | 29.9434 | 30.0025 | 29.8663 | 0 |
| 1727109000 | 29.911 | -0.03 | -0.09 | 29.9589 | 29.9974 | 29.8861 | 0 |
| 1726849800 | 29.9367 | -0.05 | -0.16 | 29.956 | 30.0315 | 29.8661 | 0 |
| 1726763400 | 29.9833 | 0.35 | 1.17 | 29.6543 | 30.1071 | 29.65 | 0 |
| 1726677000 | 29.6368 | -0.13 | -0.43 | 29.6331 | 29.6586 | 29.5438 | 0 |
| 1726590600 | 29.7655 | 0.17 | 0.58 | 29.6856 | 29.8343 | 29.6581 | 0 |
| 1726504200 | 29.5936 | -0.01 | -0.02 | 29.5733 | 29.6346 | 29.5155 | 0 |
| 1726245000 | 29.599 | 0.11 | 0.36 | 29.5002 | 29.6227 | 29.3868 | 0 |
| 1726158600 | 29.4925 | 0.45 | 1.56 | 29.491 | 29.5942 | 29.4236 | 0 |
| 1726072200 | 29.0397 | 0.01 | 0.04 | 29.0269 | 29.2748 | 28.8012 | 0 |
| 1725985800 | 29.0281 | -0.02 | -0.07 | 29.0842 | 29.1012 | 28.9634 | 0 |
| 1725899400 | 29.0494 | 0.35 | 1.23 | 28.7804 | 29.0979 | 28.7804 | 0 |
| 1725640200 | 28.697 | -0.33 | -1.14 | 28.8824 | 29.1443 | 28.6595 | 0 |
| 1725553800 | 29.0286 | -0.21 | -0.73 | 29.1876 | 29.2745 | 29.0235 | 0 |
| 1725467400 | 29.242 | -0.24 | -0.82 | 29.1997 | 29.3315 | 29.1378 | 0 |
| 1725381000 | 29.483 | -0.28 | -0.92 | 29.7836 | 29.8372 | 29.4049 | 0 |
| 1725294600 | 29.7581 | 0.27 | 0.92 | 29.6643 | 29.8259 | 29.637 | 0 |
| 1725035400 | 29.4878 | -0.02 | -0.07 | 29.4451 | 29.6511 | 29.4356 | 0 |
| 1724949000 | 29.5076 | 0.3 | 1.03 | 29.179 | 29.5834 | 29.1755 | 0 |
| 1724862600 | 29.2062 | -0.1 | -0.34 | 29.3666 | 29.4263 | 29.2042 | 0 |
| 1724776200 | 29.3044 | -0.12 | -0.40 | 29.4429 | 29.4658 | 29.2483 | 0 |
| 1724689800 | 29.4222 | -0.02 | -0.06 | 29.4353 | 29.5176 | 29.3973 | 0 |
| 1724430600 | 29.4408 | 0.18 | 0.62 | 29.2519 | 29.5086 | 29.2518 | 0 |
| 1724344200 | 29.2584 | -0.07 | -0.25 | 29.386 | 29.4922 | 29.2584 | 0 |
