Hot Features
프리미엄
Tec DAX (TDXP)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -148.66 | -3.87705869313 | 3834.35 | 3878.12 | 3676.02 | 0 | 0 | IX |
| 4 | -114.6 | -3.01555933889 | 3800.29 | 3905.01 | 3676.02 | 0 | 0 | IX |
| 12 | 184.32 | 5.26422514616 | 3501.37 | 3905.01 | 3369.09 | 0 | 0 | IX |
| 26 | 430.25 | 13.2163394196 | 3255.44 | 3905.01 | 3237.81 | 0 | 0 | IX |
| 52 | 238.42 | 6.9161974548 | 3447.27 | 3905.01 | 3094.31 | 0 | 0 | IX |
| 156 | 654.12 | 21.5769386819 | 3031.57 | 3905.01 | 2588.59 | 0 | 0 | IX |
| 260 | 1038.78 | 39.2450064415 | 2646.91 | 4010.04 | 2128.29 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 3685.69 | -33.66 | -0.90 | 3729.15 | 3766.13 | 3676.02 | 0 |
| 1741627800 | 3719.35 | -75.81 | -2.00 | 3817.34 | 3824.52 | 3708.04 | 0 |
| 1741368600 | 3795.16 | -71 | -1.84 | 3850 | 3850 | 3775.2 | 0 |
| 1741282200 | 3866.16 | 31.45 | 0.82 | 3852.53 | 3878.12 | 3819.08 | 0 |
| 1741195800 | 3834.71 | 115.56 | 3.11 | 3774.66 | 3861.54 | 3771.24 | 0 |
| 1741109400 | 3719.15 | -137.35 | -3.56 | 3834.35 | 3842.57 | 3719.15 | 0 |
| 1741023000 | 3856.5 | 79.37 | 2.10 | 3777.14 | 3885.46 | 3776.3 | 0 |
| 1740763800 | 3777.13 | -25.99 | -0.68 | 3786.14 | 3787.01 | 3747.12 | 0 |
| 1740677400 | 3803.12 | -46.09 | -1.20 | 3825.88 | 3827.56 | 3777.91 | 0 |
| 1740591000 | 3849.21 | 9.82 | 0.26 | 3849.09 | 3868.24 | 3827.19 | 0 |
| 1740504600 | 3839.39 | -19.49 | -0.51 | 3839.93 | 3877.25 | 3831.7 | 0 |
| 1740418200 | 3858.88 | 1.85 | 0.05 | 3869.01 | 3889.63 | 3830.81 | 0 |
| 1740159000 | 3857.03 | 8.22 | 0.21 | 3864.72 | 3867.16 | 3843.13 | 0 |
| 1740072600 | 3848.81 | -8.16 | -0.21 | 3870.79 | 3887.71 | 3848.02 | 0 |
| 1739986200 | 3856.97 | -19.63 | -0.51 | 3877.74 | 3905.01 | 3848.7 | 0 |
| 1739899800 | 3876.6 | 1.88 | 0.05 | 3878.18 | 3899.53 | 3852.35 | 0 |
| 1739813400 | 3874.72 | 39.61 | 1.03 | 3834.09 | 3876.72 | 3825.41 | 0 |
| 1739554200 | 3835.11 | -24.35 | -0.63 | 3846.72 | 3856.87 | 3828.44 | 0 |
| 1739467800 | 3859.46 | 26.3 | 0.69 | 3844.63 | 3861.74 | 3814.76 | 0 |
| 1739381400 | 3833.16 | 0.84 | 0.02 | 3836.13 | 3842.1 | 3801.58 | 0 |
| 1739295000 | 3832.32 | 29.64 | 0.78 | 3800.29 | 3836.37 | 3798.46 | 0 |
| 1739208600 | 3802.68 | 17.2 | 0.45 | 3800.11 | 3809.12 | 3769.05 | 0 |
| 1738949400 | 3785.48 | -42.28 | -1.10 | 3823.65 | 3828.11 | 3780.39 | 0 |
| 1738863000 | 3827.76 | 56.79 | 1.51 | 3781.71 | 3842.15 | 3779.01 | 0 |
| 1738776600 | 3770.97 | 44.87 | 1.20 | 3716.25 | 3771.01 | 3711.96 | 0 |
| 1738690200 | 3726.1 | 45.78 | 1.24 | 3682.57 | 3739.46 | 3676.53 | 0 |
| 1738603800 | 3680.32 | -47.04 | -1.26 | 3684.75 | 3687.41 | 3653.95 | 0 |
| 1738344600 | 3727.36 | 12.43 | 0.33 | 3719.68 | 3734.09 | 3711.42 | 0 |
| 1738258200 | 3714.93 | 13.72 | 0.37 | 3702.76 | 3718.51 | 3694.31 | 0 |
| 1738171800 | 3701.21 | 19.51 | 0.53 | 3687.32 | 3719.7 | 3685.15 | 0 |
| 1738085400 | 3681.7 | 50.8 | 1.40 | 3629.7 | 3696.6 | 3627.18 | 0 |
| 1737999000 | 3630.9 | -17.29 | -0.47 | 3625.47 | 3640.14 | 3597.64 | 0 |
| 1737739800 | 3648.19 | -8.82 | -0.24 | 3664.72 | 3678.84 | 3634.19 | 0 |
| 1737653400 | 3657.01 | -6.54 | -0.18 | 3650.6 | 3671.85 | 3643.41 | 0 |
| 1737567000 | 3663.55 | 21.7 | 0.60 | 3650.22 | 3670.94 | 3649.56 | 0 |
| 1737480600 | 3641.85 | 33.4 | 0.93 | 3603.12 | 3641.85 | 3603.12 | 0 |
| 1737394200 | 3608.45 | 21.59 | 0.60 | 3586.26 | 3611.48 | 3566.88 | 0 |
| 1737135000 | 3586.86 | 37.12 | 1.05 | 3556.07 | 3587.77 | 3551.94 | 0 |
| 1737048600 | 3549.74 | 5.67 | 0.16 | 3554.78 | 3578.73 | 3530.83 | 0 |
| 1736962200 | 3544.07 | 46.76 | 1.34 | 3504.28 | 3559.35 | 3502.61 | 0 |
| 1736875800 | 3497.31 | 6.22 | 0.18 | 3506.14 | 3535.48 | 3491.24 | 0 |
| 1736789400 | 3491.09 | -8 | -0.23 | 3486.71 | 3495.6 | 3456.82 | 0 |
| 1736530200 | 3499.09 | 11.41 | 0.33 | 3486.65 | 3525.72 | 3483.02 | 0 |
| 1736443800 | 3487.68 | -1.49 | -0.04 | 3483.11 | 3502.77 | 3480.14 | 0 |
| 1736357400 | 3489.17 | -30.52 | -0.87 | 3523.46 | 3532.42 | 3475.92 | 0 |
| 1736271000 | 3519.69 | 37.33 | 1.07 | 3486.36 | 3532.41 | 3479.72 | 0 |
| 1736184600 | 3482.36 | 67.26 | 1.97 | 3424.52 | 3487.57 | 3424.52 | 0 |
| 1735925400 | 3415.1 | -21.52 | -0.63 | 3437.15 | 3437.63 | 3403.34 | 0 |
| 1735839000 | 3436.62 | 19.47 | 0.57 | 3414.51 | 3436.64 | 3413.88 | 0 |
| 1735579800 | 3417.15 | -35.12 | -1.02 | 3441.66 | 3441.91 | 3412.39 | 0 |
| 1735320600 | 3452.27 | 24.54 | 0.72 | 3421.2 | 3453.01 | 3418.14 | 0 |
| 1734975000 | 3427.73 | 13.92 | 0.41 | 3404.17 | 3433.73 | 3397.1 | 0 |
| 1734715800 | 3413.81 | -19.04 | -0.55 | 3404.62 | 3421.07 | 3369.09 | 0 |
| 1734629400 | 3432.85 | -72.13 | -2.06 | 3468.7 | 3468.78 | 3432.65 | 0 |
| 1734543000 | 3504.98 | 15.74 | 0.45 | 3493.2 | 3510.31 | 3493.2 | 0 |
| 1734456600 | 3489.24 | -24.41 | -0.69 | 3501.37 | 3514.45 | 3489.24 | 0 |
| 1734370200 | 3513.65 | -7.61 | -0.22 | 3511.73 | 3515.76 | 3497.15 | 0 |
| 1734111000 | 3521.26 | -26.32 | -0.74 | 3549.57 | 3552.27 | 3518.67 | 0 |
| 1734024600 | 3547.58 | -1.36 | -0.04 | 3544.99 | 3559.68 | 3536.88 | 0 |
