Hot Features
프리미엄
Prime All Share Kursindex (PXAK)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 59.31 | 1.44947016501 | 4091.84 | 4112.14 | 4080.39 | 0 | 0 | IX |
| 4 | 69.5 | 1.70274276334 | 4081.65 | 4126.98 | 4029.16 | 0 | 0 | IX |
| 12 | 267.9 | 6.89886049057 | 3883.25 | 4172.5 | 3877.43 | 0 | 0 | IX |
| 26 | 189.62 | 4.78653449551 | 3961.53 | 4172.5 | 3691.15 | 0 | 0 | IX |
| 52 | 554.03 | 15.4020438573 | 3597.12 | 4172.5 | 3597.12 | 0 | 0 | IX |
| 156 | 369.28 | 9.76448159244 | 3781.87 | 4172.5 | 2794.8 | 0 | 0 | IX |
| 260 | 762.6 | 22.5052013398 | 3388.55 | 4172.5 | 2144.59 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4151.15 | 39.42 | 0.96 | 4151.15 | 4151.15 | 4151.15 | 0 |
| 1732815000 | 4111.7299 | 31.34 | 0.77 | 4111.7299 | 4111.7299 | 4111.7299 | 0 |
| 1732728600 | 4080.39 | -6.86 | -0.17 | 4080.39 | 4080.39 | 4080.39 | 0 |
| 1732642200 | 4087.25 | -24.89 | -0.61 | 4087.25 | 4087.25 | 4087.25 | 0 |
| 1732555800 | 4112.14 | 20.3 | 0.50 | 4112.14 | 4112.14 | 4112.14 | 0 |
| 1732296600 | 4091.84 | 37.58 | 0.93 | 4091.84 | 4091.84 | 4091.84 | 0 |
| 1732210200 | 4054.26 | 25.1 | 0.62 | 4054.26 | 4054.26 | 4054.26 | 0 |
| 1732123800 | 4029.16 | -11.93 | -0.30 | 4029.16 | 4029.16 | 4029.16 | 0 |
| 1732037400 | 4041.09 | -25.87 | -0.64 | 4041.09 | 4041.09 | 4041.09 | 0 |
| 1731951000 | 4066.96 | -6.32 | -0.16 | 4066.96 | 4066.96 | 4066.96 | 0 |
| 1731691800 | 4073.28 | -11.75 | -0.29 | 4073.28 | 4073.28 | 4073.28 | 0 |
| 1731605400 | 4085.03 | 52.65 | 1.31 | 4085.03 | 4085.03 | 4085.03 | 0 |
| 1731519000 | 4032.38 | -8.33 | -0.21 | 4032.38 | 4032.38 | 4032.38 | 0 |
| 1731432600 | 4040.71 | -86.27 | -2.09 | 4040.71 | 4040.71 | 4040.71 | 0 |
| 1731346200 | 4126.9799 | 49.92 | 1.22 | 4126.9799 | 4126.9799 | 4126.9799 | 0 |
| 1731087000 | 4077.06 | -26.24 | -0.64 | 4077.06 | 4077.06 | 4077.06 | 0 |
| 1731000600 | 4103.3 | 65.6 | 1.62 | 4103.3 | 4103.3 | 4103.3 | 0 |
| 1730914200 | 4037.7 | -46.04 | -1.13 | 4037.7 | 4037.7 | 4037.7 | 0 |
| 1730827800 | 4083.74 | 23.82 | 0.59 | 4083.74 | 4083.74 | 4083.74 | 0 |
| 1730741400 | 4059.92 | -21.73 | -0.53 | 4059.92 | 4059.92 | 4059.92 | 0 |
| 1730482200 | 4081.65 | 35.42 | 0.88 | 4081.65 | 4081.65 | 4081.65 | 0 |
| 1730395800 | 4046.23 | -39.38 | -0.96 | 4046.23 | 4046.23 | 4046.23 | 0 |
| 1730309400 | 4085.61 | -49.85 | -1.21 | 4085.61 | 4085.61 | 4085.61 | 0 |
| 1730223000 | 4135.46 | -14.31 | -0.34 | 4135.46 | 4135.46 | 4135.46 | 0 |
| 1730136600 | 4149.77 | 14.35 | 0.35 | 4149.77 | 4149.77 | 4149.77 | 0 |
| 1729873800 | 4135.42 | 5.59 | 0.14 | 4135.42 | 4135.42 | 4135.42 | 0 |
| 1729787400 | 4129.83 | 13.87 | 0.34 | 4129.83 | 4129.83 | 4129.83 | 0 |
| 1729701000 | 4115.96 | -9.28 | -0.22 | 4115.96 | 4115.96 | 4115.96 | 0 |
| 1729614600 | 4125.24 | -7.24 | -0.18 | 4125.24 | 4125.24 | 4125.24 | 0 |
| 1729528200 | 4132.4799 | -40.02 | -0.96 | 4132.4799 | 4132.4799 | 4132.4799 | 0 |
| 1729269000 | 4172.5 | 16.91 | 0.41 | 4172.5 | 4172.5 | 4172.5 | 0 |
| 1729182600 | 4155.59 | 29.78 | 0.72 | 4155.59 | 4155.59 | 4155.59 | 0 |
| 1729096200 | 4125.81 | -7.31 | -0.18 | 4125.81 | 4125.81 | 4125.81 | 0 |
| 1729009800 | 4133.12 | -4.6 | -0.11 | 4133.12 | 4133.12 | 4133.12 | 0 |
| 1728923400 | 4137.72 | 25.68 | 0.62 | 4137.72 | 4137.72 | 4137.72 | 0 |
| 1728664200 | 4112.04 | 31.81 | 0.78 | 4112.04 | 4112.04 | 4112.04 | 0 |
| 1728577800 | 4080.23 | -11.65 | -0.28 | 4080.23 | 4080.23 | 4080.23 | 0 |
| 1728491400 | 4091.88 | 40.35 | 1.00 | 4091.88 | 4091.88 | 4091.88 | 0 |
| 1728405000 | 4051.53 | -8.71 | -0.21 | 4051.53 | 4051.53 | 4051.53 | 0 |
| 1728318600 | 4060.24 | -4.31 | -0.11 | 4060.24 | 4060.24 | 4060.24 | 0 |
| 1728059400 | 4064.55 | 23.98 | 0.59 | 4064.55 | 4064.55 | 4064.55 | 0 |
| 1727973000 | 4040.57 | -31.6 | -0.78 | 4040.57 | 4040.57 | 4040.57 | 0 |
| 1727886600 | 4072.17 | -9.69 | -0.24 | 4072.17 | 4072.18 | 4072.17 | 0 |
| 1727800200 | 4081.86 | -22.07 | -0.54 | 4081.86 | 4081.86 | 4081.86 | 0 |
| 1727713800 | 4103.93 | -32.39 | -0.78 | 4103.93 | 4103.93 | 4103.93 | 0 |
| 1727454600 | 4136.32 | 50.49 | 1.24 | 4136.32 | 4136.32 | 4136.32 | 0 |
| 1727368200 | 4085.83 | 69.11 | 1.72 | 4085.83 | 4085.83 | 4085.83 | 0 |
| 1727281800 | 4016.72 | -12.19 | -0.30 | 4016.72 | 4016.72 | 4016.72 | 0 |
| 1727195400 | 4028.91 | 29.3 | 0.73 | 4028.91 | 4028.91 | 4028.91 | 0 |
| 1727109000 | 3999.61 | 26.41 | 0.66 | 3999.61 | 3999.61 | 3999.61 | 0 |
| 1726849800 | 3973.2 | -60.52 | -1.50 | 3973.2 | 3973.2 | 3973.2 | 0 |
| 1726763400 | 4033.72 | 63.08 | 1.59 | 4033.72 | 4033.72 | 4033.72 | 0 |
| 1726677000 | 3970.64 | -2.35 | -0.06 | 3970.64 | 3970.64 | 3970.64 | 0 |
| 1726590600 | 3972.99 | 23.29 | 0.59 | 3972.99 | 3972.99 | 3972.99 | 0 |
| 1726504200 | 3949.7 | -14.99 | -0.38 | 3949.7 | 3949.7 | 3949.7 | 0 |
| 1726245000 | 3964.69 | 39.78 | 1.01 | 3964.69 | 3964.69 | 3964.69 | 0 |
| 1726158600 | 3924.91 | 37.28 | 0.96 | 3924.91 | 3924.91 | 3924.91 | 0 |
| 1726072200 | 3887.63 | 10.2 | 0.26 | 3887.63 | 3887.63 | 3887.63 | 0 |
| 1725985800 | 3877.43 | -34.26 | -0.88 | 3877.43 | 3877.43 | 3877.43 | 0 |
| 1725899400 | 3911.69 | 28.44 | 0.73 | 3911.69 | 3911.69 | 3911.69 | 0 |
| 1725640200 | 3883.25 | -58.17 | -1.48 | 3883.25 | 3883.25 | 3883.25 | 0 |
| 1725553800 | 3941.42 | -2 | -0.05 | 3941.42 | 3941.42 | 3941.42 | 0 |
| 1725467400 | 3943.42 | -31.37 | -0.79 | 3943.42 | 3943.42 | 3943.42 | 0 |
| 1725381000 | 3974.79 | -39.75 | -0.99 | 3974.79 | 3974.79 | 3974.79 | 0 |
| 1725294600 | 4014.54 | 2.9 | 0.07 | 4014.54 | 4014.54 | 4014.54 | 0 |
| 1725035400 | 4011.64 | 1.66 | 0.04 | 4011.64 | 4011.64 | 4011.64 | 0 |
