Hot Features
프리미엄
EN EZ Banks D5 (BANKD)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20.25 | 2.9723898014 | 681.27 | 706.27 | 681.27 | 0 | 0 | IX |
| 4 | 73.01 | 11.6163625082 | 628.51 | 706.27 | 621.32 | 0 | 0 | IX |
| 12 | 62.16 | 9.72222222222 | 639.36 | 706.27 | 598.82 | 0 | 0 | IX |
| 26 | 47.77 | 7.30707456979 | 653.75 | 706.27 | 558.38 | 0 | 0 | IX |
| 52 | 183.57 | 35.4416449464 | 517.95 | 706.27 | 508.3 | 0 | 0 | IX |
| 156 | 241.69 | 52.5607289651 | 459.83 | 706.27 | 319.78 | 0 | 0 | IX |
| 260 | 317.42 | 82.6399375163 | 384.1 | 706.27 | 319.78 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 701.52 | 2.43 | 0.35 | 699.04 | 706.27 | 699.04 | 0 |
| 1737653400 | 699.09 | 13.72 | 2.00 | 685.5 | 699.38 | 685.5 | 0 |
| 1737567000 | 685.37 | -6.89 | -1.00 | 692.16 | 693.48 | 683.82 | 0 |
| 1737480600 | 692.26 | -1.1 | -0.16 | 693.26 | 693.88 | 688.69 | 0 |
| 1737394200 | 693.36 | 7.97 | 1.16 | 685.14 | 695.85 | 685.14 | 0 |
| 1737135000 | 685.39 | 4.12 | 0.60 | 681.27 | 687.67 | 681.27 | 0 |
| 1737048600 | 681.27 | -0.11 | -0.02 | 681.3 | 686.47 | 679.77 | 0 |
| 1736962200 | 681.38 | 8.07 | 1.20 | 673.32 | 683.36 | 672.79 | 0 |
| 1736875800 | 673.31 | 10.96 | 1.65 | 662.30999 | 676.57 | 662.30999 | 0 |
| 1736789400 | 662.35 | 4.05 | 0.62 | 658.04 | 662.41 | 653.89 | 0 |
| 1736530200 | 658.29999 | -2.12 | -0.32 | 660.46 | 665.66 | 656.84 | 0 |
| 1736443800 | 660.41999 | 3.07 | 0.47 | 657.08 | 660.75 | 649.29999 | 0 |
| 1736357400 | 657.35 | 3.92 | 0.60 | 653.88 | 662.41 | 651.29999 | 0 |
| 1736271000 | 653.42999 | 2.01 | 0.31 | 651.25 | 656.36 | 642.29999 | 0 |
| 1736184600 | 651.41999 | 14.36 | 2.25 | 636.82 | 651.6 | 636.82 | 0 |
| 1735925400 | 637.05999 | -1.55 | -0.24 | 638.47 | 640.76 | 634.98 | 0 |
| 1735839000 | 638.61 | -2.91 | -0.45 | 641.35 | 645.44 | 621.32 | 0 |
| 1735666200 | 641.52 | 2.89 | 0.45 | 638.5 | 641.83 | 637.84 | 0 |
| 1735579800 | 638.63 | 2.08 | 0.33 | 636.12 | 641.73 | 633.23 | 0 |
| 1735320600 | 636.54999 | 7.82 | 1.24 | 628.51 | 636.59 | 628.37 | 0 |
| 1735061400 | 628.73 | 0.17 | 0.03 | 628.49 | 630.49 | 628.49 | 0 |
| 1734975000 | 628.55999 | -0.22 | -0.03 | 628.55999 | 629.86 | 624.95 | 0 |
| 1734715800 | 628.78 | -5.48 | -0.86 | 634.11 | 634.11 | 620.47 | 0 |
| 1734629400 | 634.26 | -8.42 | -1.31 | 641.66 | 641.66 | 631.16999 | 0 |
| 1734543000 | 642.67999 | 5.09 | 0.80 | 637.52 | 646.28 | 636.49 | 0 |
| 1734456600 | 637.59 | -11.89 | -1.83 | 649.33 | 649.33 | 636.9 | 0 |
| 1734370200 | 649.48 | 0.65 | 0.10 | 648.5 | 653.6 | 647.33 | 0 |
| 1734111000 | 648.83 | 2.79 | 0.43 | 645.97 | 651.04999 | 645.97 | 0 |
| 1734024600 | 646.04 | 1.59 | 0.25 | 644.36 | 648.97 | 643.78 | 0 |
| 1733938200 | 644.45 | -1.42 | -0.22 | 645.73 | 648.37 | 642.03 | 0 |
| 1733851800 | 645.87 | 0.87 | 0.13 | 644.91999 | 648.03 | 643.46 | 0 |
| 1733765400 | 645 | 1.88 | 0.29 | 642.84 | 647.78 | 642.84 | 0 |
| 1733506200 | 643.12 | -1.57 | -0.24 | 644.28 | 648.53 | 641.66999 | 0 |
| 1733419800 | 644.69 | 19.27 | 3.08 | 625.35 | 644.96 | 625.35 | 0 |
| 1733333400 | 625.41999 | 4.14 | 0.67 | 621.33 | 629.69 | 621.33 | 0 |
| 1733247000 | 621.28 | 6.68 | 1.09 | 614.52 | 626.1 | 614.52 | 0 |
| 1733160600 | 614.6 | 0.36 | 0.06 | 613.96 | 618.23 | 607.04 | 0 |
| 1732901400 | 614.24 | 3.57 | 0.58 | 610.6 | 615.61 | 607.1 | 0 |
| 1732815000 | 610.66999 | 5.08 | 0.84 | 605.67999 | 613.15 | 605.67999 | 0 |
| 1732728600 | 605.59 | -3.4 | -0.56 | 608.79999 | 608.79999 | 598.82 | 0 |
| 1732642200 | 608.99 | -7.36 | -1.19 | 616.25 | 616.25 | 606.59 | 0 |
| 1732555800 | 616.35 | -3.04 | -0.49 | 619.24 | 622.25 | 612.28 | 0 |
| 1732296600 | 619.39 | -10.88 | -1.73 | 630.36 | 635.25 | 609.69 | 0 |
| 1732210200 | 630.27 | -0.12 | -0.02 | 630.32 | 632.39 | 622.07 | 0 |
| 1732123800 | 630.39 | -3.02 | -0.48 | 633.41 | 639.52 | 627.42999 | 0 |
| 1732037400 | 633.41 | -11.1 | -1.72 | 644.39 | 645.41999 | 622.16 | 0 |
| 1731951000 | 644.51 | 3.66 | 0.57 | 644.23 | 644.59 | 639.02 | 0 |
| 1731691800 | 640.85 | 4.09 | 0.64 | 636.44 | 643.52 | 632.98 | 0 |
| 1731605400 | 636.76 | 9.83 | 1.57 | 625.58 | 638.26 | 625.58 | 0 |
| 1731519000 | 626.92999 | 0 | 0.00 | 626.92999 | 626.92999 | 626.92999 | 0 |
| 1731432600 | 626.92999 | -13.94 | -2.18 | 640.92999 | 640.92999 | 626.28 | 0 |
| 1731346200 | 640.87 | 9.53 | 1.51 | 631.15 | 642 | 631.15 | 0 |
| 1731087000 | 631.34 | -5.69 | -0.89 | 636.96 | 636.98 | 627.04999 | 0 |
| 1731000600 | 637.03 | -0.19 | -0.03 | 637.16 | 645.08 | 637.03 | 0 |
| 1730914200 | 637.22 | -19.9 | -3.03 | 657.19 | 661.42999 | 634.89 | 0 |
| 1730827800 | 657.12 | 2.77 | 0.42 | 654.72 | 657.78 | 652.22 | 0 |
| 1730741400 | 654.35 | 2.64 | 0.41 | 651.39 | 656.99 | 650.14 | 0 |
| 1730482200 | 651.71 | 12.27 | 1.92 | 639.36 | 653.29999 | 639.36 | 0 |
| 1730395800 | 639.44 | 1.73 | 0.27 | 637.58 | 642.91 | 628.04999 | 0 |
| 1730309400 | 637.71 | -3.62 | -0.56 | 642.47 | 642.47 | 631.35 | 0 |
| 1730223000 | 641.33 | -1.58 | -0.25 | 643.02 | 646.63 | 639.94 | 0 |
| 1730136600 | 642.91 | 6 | 0.94 | 637.04999 | 643.33 | 634.37 | 0 |
