Hot Features
프리미엄
EN EZ Banks GR (BANKG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 62.23 | 3.4160962194 | 1821.67 | 1898.15 | 1805.99 | 0 | 0 | IX |
| 4 | 196.99 | 11.677564304 | 1686.91 | 1898.15 | 1686.91 | 0 | 0 | IX |
| 12 | 370.96 | 24.5191481486 | 1512.94 | 1898.15 | 1463.47 | 0 | 0 | IX |
| 26 | 416.78 | 28.4080375157 | 1467.12 | 1898.15 | 1461.71 | 0 | 0 | IX |
| 52 | 683.7 | 56.965505749 | 1200.2 | 1898.15 | 1200.2 | 0 | 0 | IX |
| 156 | 896.81 | 90.8539241609 | 987.09 | 1898.15 | 651.69 | 0 | 0 | IX |
| 260 | 1142.24 | 154.011272011 | 741.66 | 1898.15 | 651.69 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1868.53 | 12.87 | 0.69 | 1855.72 | 1873.08 | 1852.34 | 0 |
| 1739467800 | 1855.66 | -6.63 | -0.36 | 1862.51 | 1874.21 | 1846.92 | 0 |
| 1739381400 | 1862.29 | 20.73 | 1.13 | 1841.69 | 1870.81 | 1841.69 | 0 |
| 1739295000 | 1841.56 | 27.52 | 1.52 | 1813.97 | 1841.56 | 1805.99 | 0 |
| 1739208600 | 1814.04 | -7.63 | -0.42 | 1821.67 | 1825.84 | 1811.19 | 0 |
| 1738949400 | 1821.67 | 0.75 | 0.04 | 1820.65 | 1828.29 | 1811.42 | 0 |
| 1738863000 | 1820.92 | 64.74 | 3.69 | 1756.79 | 1821.77 | 1756.79 | 0 |
| 1738776600 | 1756.18 | 11.64 | 0.67 | 1744.08 | 1770.79 | 1744.08 | 0 |
| 1738690200 | 1744.54 | 28.67 | 1.67 | 1715.98 | 1744.6 | 1710.01 | 0 |
| 1738603800 | 1715.87 | -29.66 | -1.70 | 1744.26 | 1744.26 | 1695.24 | 0 |
| 1738344600 | 1745.53 | -10.51 | -0.60 | 1755.99 | 1764.75 | 1742.89 | 0 |
| 1738258200 | 1756.04 | 1.63 | 0.09 | 1754.57 | 1764.8 | 1743.8 | 0 |
| 1738171800 | 1754.41 | 18.48 | 1.06 | 1735.93 | 1756.91 | 1733.54 | 0 |
| 1738085400 | 1735.93 | 5.89 | 0.34 | 1730.04 | 1744.15 | 1724.58 | 0 |
| 1737999000 | 1730.04 | 1.88 | 0.11 | 1727.45 | 1736.94 | 1714.47 | 0 |
| 1737739800 | 1728.16 | 6.23 | 0.36 | 1722.06 | 1739.87 | 1722.06 | 0 |
| 1737653400 | 1721.93 | 17.28 | 1.01 | 1688.48 | 1722.65 | 1688.48 | 0 |
| 1737567000 | 1704.65 | 0 | 0.00 | 1704.65 | 1704.65 | 1704.65 | 0 |
| 1737480600 | 1704.65 | -2.47 | -0.14 | 1707.11 | 1708.65 | 1695.86 | 0 |
| 1737394200 | 1707.12 | 20.29 | 1.20 | 1686.91 | 1713.27 | 1686.91 | 0 |
| 1737135000 | 1686.83 | 10.38 | 0.62 | 1676.68 | 1692.44 | 1676.68 | 0 |
| 1737048600 | 1676.45 | -0.04 | -0.00 | 1676.54 | 1689.24 | 1672.78 | 0 |
| 1736962200 | 1676.49 | 20.08 | 1.21 | 1656.67 | 1681.38 | 1655.3599 | 0 |
| 1736875800 | 1656.41 | 27.19 | 1.67 | 1629.3699 | 1664.44 | 1629.3699 | 0 |
| 1736789400 | 1629.22 | 10.6 | 0.65 | 1618.64 | 1629.39 | 1608.43 | 0 |
| 1736530200 | 1618.6199 | -4.99 | -0.31 | 1623.92 | 1636.69 | 1615.03 | 0 |
| 1736443800 | 1623.6099 | 7.79 | 0.48 | 1615.4 | 1624.41 | 1596.28 | 0 |
| 1736357400 | 1615.82 | 9.84 | 0.61 | 1607.3 | 1628.27 | 1600.97 | 0 |
| 1736271000 | 1605.98 | 5.15 | 0.32 | 1600.6199 | 1613.18 | 1578.63 | 0 |
| 1736184600 | 1600.83 | 35.93 | 2.30 | 1564.95 | 1601.27 | 1564.95 | 0 |
| 1735925400 | 1564.9 | -3.6 | -0.23 | 1568.3699 | 1573.99 | 1559.79 | 0 |
| 1735839000 | 1568.5 | -6.7 | -0.43 | 1575.21 | 1585.27 | 1526.05 | 0 |
| 1735666200 | 1575.2 | 7.31 | 0.47 | 1567.78 | 1575.98 | 1566.17 | 0 |
| 1735579800 | 1567.89 | 5.74 | 0.37 | 1561.74 | 1575.5 | 1554.65 | 0 |
| 1735320600 | 1562.15 | 19.82 | 1.29 | 1542.42 | 1562.25 | 1542.09 | 0 |
| 1735061400 | 1542.33 | 0.62 | 0.04 | 1541.74 | 1546.64 | 1541.74 | 0 |
| 1734975000 | 1541.71 | 0.1 | 0.01 | 1541.7 | 1544.89 | 1532.85 | 0 |
| 1734715800 | 1541.6099 | -13.21 | -0.85 | 1554.69 | 1554.69 | 1521.23 | 0 |
| 1734629400 | 1554.82 | -20.44 | -1.30 | 1572.98 | 1572.98 | 1547.27 | 0 |
| 1734543000 | 1575.26 | 12.68 | 0.81 | 1562.6099 | 1584.08 | 1560.09 | 0 |
| 1734456600 | 1562.58 | -28.91 | -1.82 | 1591.33 | 1591.33 | 1560.88 | 0 |
| 1734370200 | 1591.49 | 2.26 | 0.14 | 1589.08 | 1601.58 | 1586.22 | 0 |
| 1734111000 | 1589.23 | 7.05 | 0.45 | 1582.23 | 1594.68 | 1582.23 | 0 |
| 1734024600 | 1582.18 | 4.09 | 0.26 | 1578.08 | 1589.3599 | 1576.66 | 0 |
| 1733938200 | 1578.09 | -3.24 | -0.20 | 1581.21 | 1587.68 | 1572.16 | 0 |
| 1733851800 | 1581.33 | 2.34 | 0.15 | 1579 | 1586.6199 | 1575.45 | 0 |
| 1733765400 | 1578.99 | 5.25 | 0.33 | 1573.72 | 1585.79 | 1573.72 | 0 |
| 1733506200 | 1573.74 | -3.63 | -0.23 | 1576.58 | 1586.99 | 1570.21 | 0 |
| 1733419800 | 1577.3699 | 47.35 | 3.09 | 1530.06 | 1578.03 | 1530.06 | 0 |
| 1733333400 | 1530.02 | 10.33 | 0.68 | 1520.01 | 1540.47 | 1520.01 | 0 |
| 1733247000 | 1519.69 | 16.55 | 1.10 | 1503.16 | 1531.48 | 1503.16 | 0 |
| 1733160600 | 1503.14 | 1.49 | 0.10 | 1501.58 | 1512.01 | 1484.66 | 0 |
| 1732901400 | 1501.65 | 8.95 | 0.60 | 1492.74 | 1505 | 1484.19 | 0 |
| 1732815000 | 1492.7 | 12.69 | 0.86 | 1480.51 | 1498.77 | 1480.51 | 0 |
| 1732728600 | 1480.01 | -8.09 | -0.54 | 1487.84 | 1487.84 | 1463.47 | 0 |
| 1732642200 | 1488.1 | -17.79 | -1.18 | 1505.85 | 1505.85 | 1482.25 | 0 |
| 1732555800 | 1505.89 | -6.8 | -0.45 | 1512.94 | 1520.29 | 1495.94 | 0 |
| 1732296600 | 1512.69 | -26.36 | -1.71 | 1539.48 | 1551.42 | 1489.01 | 0 |
| 1732210200 | 1539.05 | -0.08 | -0.01 | 1539.18 | 1544.23 | 1519.02 | 0 |
| 1732123800 | 1539.13 | -7.15 | -0.46 | 1546.5 | 1561.42 | 1531.9 | 0 |
| 1732037400 | 1546.28 | -26.88 | -1.71 | 1573.1 | 1575.6099 | 1518.82 | 0 |
| 1731951000 | 1573.16 | 12.87 | 0.82 | 1572.49 | 1573.3599 | 1559.79 | 0 |
