Hot Features
프리미엄
EN BIODIV ENB W GR (EBEWG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 72.2 | 0.937119538553 | 7704.46 | 7793.79 | 7664.96 | 0 | 0 | IX |
| 4 | 343.08 | 4.61527285642 | 7433.58 | 7793.79 | 7362.49 | 0 | 0 | IX |
| 12 | 557.8 | 7.72698182261 | 7218.86 | 7793.79 | 7216.51 | 0 | 0 | IX |
| 26 | 1374.89 | 21.4767165956 | 6401.77 | 7793.79 | 6345.49 | 0 | 0 | IX |
| 52 | 1388.28 | 21.7313309478 | 6388.38 | 7793.79 | 5993.06 | 0 | 0 | IX |
| 156 | 1979.7 | 34.1506582761 | 5796.96 | 7793.79 | 5315.85 | 0 | 0 | IX |
| 260 | 1979.7 | 34.1506582761 | 5796.96 | 7793.79 | 5315.85 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 7766.8 | -6.84 | -0.09 | 7792.11 | 7793.79 | 7757.9 | 0 |
| 1739467800 | 7773.64 | 54.53 | 0.71 | 7739.61 | 7792.46 | 7739.61 | 0 |
| 1739381400 | 7719.11 | -37.95 | -0.49 | 7735.65 | 7768.74 | 7693.9 | 0 |
| 1739295000 | 7757.06 | 25.72 | 0.33 | 7744.85 | 7767.55 | 7718.81 | 0 |
| 1739208600 | 7731.34 | 43.11 | 0.56 | 7678.49 | 7743.77 | 7664.96 | 0 |
| 1738949400 | 7688.23 | -4.89 | -0.06 | 7704.46 | 7736.43 | 7672.21 | 0 |
| 1738863000 | 7693.12 | 44.25 | 0.58 | 7694.43 | 7729.93 | 7691.11 | 0 |
| 1738776600 | 7648.87 | 46.63 | 0.61 | 7612.21 | 7653.04 | 7576.07 | 0 |
| 1738690200 | 7602.24 | 13.15 | 0.17 | 7584.1 | 7620.21 | 7555.9 | 0 |
| 1738603800 | 7589.09 | -93.35 | -1.22 | 7716.84 | 7716.84 | 7548.13 | 0 |
| 1738344600 | 7682.44 | 72.18 | 0.95 | 7627.27 | 7736.25 | 7625.03 | 0 |
| 1738258200 | 7610.26 | 76.22 | 1.01 | 7540.37 | 7643.26 | 7520.83 | 0 |
| 1738171800 | 7534.04 | 11.64 | 0.15 | 7543.13 | 7570.41 | 7523.51 | 0 |
| 1738085400 | 7522.4 | 121.18 | 1.64 | 7436.93 | 7534.14 | 7435.96 | 0 |
| 1737999000 | 7401.22 | -79.11 | -1.06 | 7503.93 | 7503.93 | 7362.49 | 0 |
| 1737739800 | 7480.33 | -35.85 | -0.48 | 7517.83 | 7521.63 | 7475.5 | 0 |
| 1737653400 | 7516.18 | -2.54 | -0.03 | 7517.15 | 7536.28 | 7495.2 | 0 |
| 1737567000 | 7518.72 | 93.45 | 1.26 | 7455.28 | 7519.1 | 7437.29 | 0 |
| 1737480600 | 7425.27 | -32.25 | -0.43 | 7460.67 | 7479.72 | 7412 | 0 |
| 1737394200 | 7457.52 | -58.94 | -0.78 | 7491.05 | 7497.93 | 7428.16 | 0 |
| 1737135000 | 7516.46 | 50.74 | 0.68 | 7433.58 | 7521.65 | 7424.91 | 0 |
| 1737048600 | 7465.72 | -0.66 | -0.01 | 7468.98 | 7527.39 | 7441.89 | 0 |
| 1736962200 | 7466.38 | 114.89 | 1.56 | 7366.36 | 7475.71 | 7347.27 | 0 |
| 1736875800 | 7351.49 | -23.44 | -0.32 | 7379.26 | 7417.16 | 7341.97 | 0 |
| 1736789400 | 7374.93 | -12.86 | -0.17 | 7419.99 | 7433.72 | 7344.44 | 0 |
| 1736530200 | 7387.79 | -112.4 | -1.50 | 7497.76 | 7543.05 | 7376.66 | 0 |
| 1736443800 | 7500.19 | 47.61 | 0.64 | 7498.75 | 7502.53 | 7484 | 0 |
| 1736357400 | 7452.58 | -13.15 | -0.18 | 7464.51 | 7499.36 | 7440.45 | 0 |
| 1736271000 | 7465.73 | -43.8 | -0.58 | 7467.67 | 7503.07 | 7456.69 | 0 |
| 1736184600 | 7509.53 | 11 | 0.15 | 7483.93 | 7525.64 | 7424.49 | 0 |
| 1735925400 | 7498.53 | -6.64 | -0.09 | 7485.8 | 7519.27 | 7465.98 | 0 |
| 1735839000 | 7505.17 | 12.43 | 0.17 | 7483.17 | 7556.7 | 7480.22 | 0 |
| 1735666200 | 7492.74 | -19.45 | -0.26 | 7478.75 | 7521.01 | 7471.48 | 0 |
| 1735579800 | 7512.19 | -16.75 | -0.22 | 7555.64 | 7581.76 | 7438.33 | 0 |
| 1735320600 | 7528.94 | -76.41 | -1.00 | 7610.36 | 7620.05 | 7518.78 | 0 |
| 1735061400 | 7605.35 | 90.94 | 1.21 | 7548.78 | 7608.97 | 7538.32 | 0 |
| 1734975000 | 7514.41 | -4.11 | -0.05 | 7499.24 | 7530.56 | 7491.47 | 0 |
| 1734715800 | 7518.52 | 70.06 | 0.94 | 7427.42 | 7519.11 | 7384.21 | 0 |
| 1734629400 | 7448.46 | -128.4 | -1.69 | 7437.23 | 7480.94 | 7410.38 | 0 |
| 1734543000 | 7576.86 | 4.87 | 0.06 | 7573.04 | 7589.14 | 7556.49 | 0 |
| 1734456600 | 7571.99 | -5.42 | -0.07 | 7601.86 | 7614.8 | 7548.42 | 0 |
| 1734370200 | 7577.41 | 85.36 | 1.14 | 7528.84 | 7600.68 | 7511 | 0 |
| 1734111000 | 7492.05 | 41.42 | 0.56 | 7470.49 | 7547.13 | 7424.48 | 0 |
| 1734024600 | 7450.63 | -25.05 | -0.34 | 7446.11 | 7476.39 | 7427.12 | 0 |
| 1733938200 | 7475.68 | 58.34 | 0.79 | 7418.48 | 7487.71 | 7390.55 | 0 |
| 1733851800 | 7417.34 | 5.27 | 0.07 | 7417.42 | 7437.88 | 7406.5 | 0 |
| 1733765400 | 7412.07 | -26.02 | -0.35 | 7436.73 | 7442.49 | 7396.34 | 0 |
| 1733506200 | 7438.09 | 20.45 | 0.28 | 7383.78 | 7443.78 | 7357.64 | 0 |
| 1733419800 | 7417.64 | -16.75 | -0.23 | 7454.52 | 7463.19 | 7395.26 | 0 |
| 1733333400 | 7434.39 | 27.35 | 0.37 | 7429.83 | 7476.04 | 7427.96 | 0 |
| 1733247000 | 7407.04 | -5.98 | -0.08 | 7411.57 | 7420.27 | 7382.55 | 0 |
| 1733160600 | 7413.02 | 76.92 | 1.05 | 7366.08 | 7425.9 | 7351.42 | 0 |
| 1732901400 | 7336.1 | 59.11 | 0.81 | 7266 | 7342.93 | 7263.81 | 0 |
| 1732815000 | 7276.99 | 35.72 | 0.49 | 7280.34 | 7290.89 | 7272.11 | 0 |
| 1732728600 | 7241.27 | -83.56 | -1.14 | 7325.46 | 7325.46 | 7233.65 | 0 |
| 1732642200 | 7324.83 | 35.16 | 0.48 | 7385.65 | 7385.65 | 7276.27 | 0 |
| 1732555800 | 7289.67 | -17.57 | -0.24 | 7290.96 | 7322.16 | 7247.35 | 0 |
| 1732296600 | 7307.24 | 76.24 | 1.05 | 7218.86 | 7315.31 | 7216.51 | 0 |
| 1732210200 | 7231 | 139.25 | 1.96 | 7125.93 | 7233.27 | 7118.57 | 0 |
| 1732123800 | 7091.75 | 0.57 | 0.01 | 7092.78 | 7126.13 | 7071.66 | 0 |
| 1732037400 | 7091.18 | 0.14 | 0.00 | 7088.43 | 7116.32 | 7042.45 | 0 |
| 1731951000 | 7091.04 | 37.25 | 0.53 | 7058.98 | 7104.15 | 7042.52 | 0 |
