Hot Features
프리미엄
SDAX (SDXP)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 503.02 | 3.32456511394 | 15130.4 | 15636.05 | 14985.65 | 0 | 0 | IX |
| 4 | -228.25 | -1.43900358537 | 15861.67 | 15862.12 | 13183.63 | 0 | 0 | IX |
| 12 | 1014.5 | 6.93963712778 | 14618.92 | 16693.16 | 13183.63 | 0 | 0 | IX |
| 26 | 1824.86 | 13.2154257939 | 13808.56 | 16693.16 | 13118.08 | 0 | 0 | IX |
| 52 | 1444.89 | 10.1835073824 | 14188.53 | 16693.16 | 12940.72 | 0 | 0 | IX |
| 156 | 1599.4 | 11.3965919957 | 14034.02 | 16693.16 | 10102.75 | 0 | 0 | IX |
| 260 | 5604.52 | 55.8836961182 | 10028.9 | 17450.14 | 9983.63 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 15633.42 | 141.72 | 0.91 | 15575.38 | 15636.05 | 15539.5 | 0 |
| 1745512200 | 15491.7 | 120.51 | 0.78 | 15305.59 | 15500.98 | 15224.82 | 0 |
| 1745425800 | 15371.19 | 266.91 | 1.77 | 15220.57 | 15493.45 | 15220.57 | 0 |
| 1745339400 | 15104.28 | -3.63 | -0.02 | 15130.4 | 15130.4 | 14985.65 | 0 |
| 1744907400 | 15107.91 | -31.76 | -0.21 | 15142.9 | 15219.49 | 15008.6 | 0 |
| 1744821000 | 15139.67 | -62.27 | -0.41 | 15093.18 | 15139.67 | 14929.95 | 0 |
| 1744734600 | 15201.94 | 327.52 | 2.20 | 14942.94 | 15201.94 | 14931.2 | 0 |
| 1744648200 | 14874.42 | 433.48 | 3.00 | 14682.16 | 14881.46 | 14644.26 | 0 |
| 1744389000 | 14440.94 | 136.32 | 0.95 | 14526 | 14526 | 14213.25 | 0 |
| 1744302600 | 14304.62 | 460.99 | 3.33 | 14817.85 | 14851.83 | 14304.62 | 0 |
| 1744216200 | 13843.63 | -508 | -3.54 | 14038.56 | 14077.32 | 13716.8 | 0 |
| 1744129800 | 14351.63 | 415.66 | 2.98 | 14193.8 | 14453.38 | 14113.05 | 0 |
| 1744043400 | 13935.97 | -269.6 | -1.90 | 13416.75 | 14467.28 | 13183.63 | 0 |
| 1743784200 | 14205.57 | -721.85 | -4.84 | 14854.06 | 14862.19 | 13982.55 | 0 |
| 1743697800 | 14927.42 | -386.02 | -2.52 | 14912.83 | 15234.1 | 14912.83 | 0 |
| 1743611400 | 15313.44 | -108.2 | -0.70 | 15359.74 | 15373.49 | 15176.17 | 0 |
| 1743525000 | 15421.64 | 188.5 | 1.24 | 15312.05 | 15492.11 | 15297.35 | 0 |
| 1743438600 | 15233.14 | -391.08 | -2.50 | 15387.95 | 15399.79 | 15200.61 | 0 |
| 1743183000 | 15624.22 | -285.13 | -1.79 | 15861.67 | 15862.12 | 15588.17 | 0 |
| 1743096600 | 15909.35 | -180.15 | -1.12 | 16022.32 | 16022.32 | 15798.4 | 0 |
| 1743010200 | 16089.5 | -59.77 | -0.37 | 16201.08 | 16239.22 | 16074.22 | 0 |
| 1742923800 | 16149.27 | 58.48 | 0.36 | 16106.19 | 16253.21 | 16029.81 | 0 |
| 1742837400 | 16090.79 | -69.65 | -0.43 | 16273.52 | 16381.59 | 16076.93 | 0 |
| 1742578200 | 16160.44 | -56.72 | -0.35 | 16161.08 | 16171.18 | 15967.79 | 0 |
| 1742491800 | 16217.16 | -308.23 | -1.87 | 16542.99 | 16567 | 16009.12 | 0 |
| 1742405400 | 16525.39 | -113.39 | -0.68 | 16662.349 | 16693.16 | 16454.14 | 0 |
| 1742319000 | 16638.779 | 483.15 | 2.99 | 16336.83 | 16683.029 | 16336.76 | 0 |
| 1742232600 | 16155.63 | 439.05 | 2.79 | 15765.27 | 16155.63 | 15765.27 | 0 |
| 1741973400 | 15716.58 | 494.34 | 3.25 | 15248.21 | 15756.52 | 15236.25 | 0 |
| 1741887000 | 15222.24 | -78.97 | -0.52 | 15266.39 | 15312.75 | 15158.13 | 0 |
| 1741800600 | 15301.21 | 182.23 | 1.21 | 15196.34 | 15350.38 | 15185.59 | 0 |
| 1741714200 | 15118.98 | -178.3 | -1.17 | 15326.4 | 15391.22 | 15092.94 | 0 |
| 1741627800 | 15297.28 | -310.05 | -1.99 | 15665.68 | 15763.79 | 15259.75 | 0 |
| 1741368600 | 15607.33 | -146.73 | -0.93 | 15695.28 | 15698.18 | 15527.65 | 0 |
| 1741282200 | 15754.06 | 236.52 | 1.52 | 15647.65 | 15847.54 | 15525.27 | 0 |
| 1741195800 | 15517.54 | 777.42 | 5.27 | 15072.53 | 15587.27 | 15072.53 | 0 |
| 1741109400 | 14740.12 | -483.87 | -3.18 | 15166.22 | 15212.01 | 14740.12 | 0 |
| 1741023000 | 15223.99 | 376.54 | 2.54 | 14914.7 | 15339.06 | 14914.7 | 0 |
| 1740763800 | 14847.45 | -160.2 | -1.07 | 14951.33 | 14951.33 | 14807.37 | 0 |
| 1740677400 | 15007.65 | -118.58 | -0.78 | 15064.13 | 15098.9 | 14936.32 | 0 |
| 1740591000 | 15126.23 | 195.61 | 1.31 | 14987.01 | 15155.13 | 14987.01 | 0 |
| 1740504600 | 14930.62 | -87.74 | -0.58 | 14978.74 | 15074.39 | 14930.06 | 0 |
| 1740418200 | 15018.36 | 129.77 | 0.87 | 14962.08 | 15093.76 | 14935.03 | 0 |
| 1740159000 | 14888.59 | 61.95 | 0.42 | 14874.75 | 14998.85 | 14865.01 | 0 |
| 1740072600 | 14826.64 | -66.02 | -0.44 | 14935.4 | 15035.4 | 14825.01 | 0 |
| 1739986200 | 14892.66 | -166.67 | -1.11 | 15080.09 | 15132.04 | 14892.66 | 0 |
| 1739899800 | 15059.33 | 84.22 | 0.56 | 14998.69 | 15103.69 | 14972.22 | 0 |
| 1739813400 | 14975.11 | 151.8 | 1.02 | 14832.2 | 14995.09 | 14823.84 | 0 |
| 1739554200 | 14823.31 | 28.62 | 0.19 | 14769.95 | 14913.6 | 14763.42 | 0 |
| 1739467800 | 14794.69 | 59.22 | 0.40 | 14804.79 | 14827.04 | 14709.1 | 0 |
| 1739381400 | 14735.47 | -19.08 | -0.13 | 14748.08 | 14807.31 | 14708.36 | 0 |
| 1739295000 | 14754.55 | 70.39 | 0.48 | 14680.21 | 14754.55 | 14680.21 | 0 |
| 1739208600 | 14684.16 | 72.28 | 0.49 | 14641 | 14711.96 | 14640.13 | 0 |
| 1738949400 | 14611.88 | -105.03 | -0.71 | 14711.3 | 14768.04 | 14611.88 | 0 |
| 1738863000 | 14716.91 | 150.62 | 1.03 | 14604.88 | 14732.47 | 14602.48 | 0 |
| 1738776600 | 14566.29 | 80.95 | 0.56 | 14465.42 | 14566.29 | 14419.19 | 0 |
| 1738690200 | 14485.34 | 50.01 | 0.35 | 14457.11 | 14493.14 | 14331.84 | 0 |
| 1738603800 | 14435.33 | -183.07 | -1.25 | 14277.08 | 14454.41 | 14272.76 | 0 |
| 1738344600 | 14618.4 | 15.85 | 0.11 | 14618.92 | 14646.91 | 14598.2 | 0 |
| 1738258200 | 14602.55 | 279.23 | 1.95 | 14391.41 | 14606.94 | 14385.84 | 0 |
| 1738171800 | 14323.32 | -44.35 | -0.31 | 14427.87 | 14471.33 | 14323.32 | 0 |
| 1738085400 | 14367.67 | 99.75 | 0.70 | 14282.3 | 14410.67 | 14274.39 | 0 |
| 1737999000 | 14267.92 | -65.12 | -0.45 | 14195.02 | 14321.22 | 14146.13 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
