Hot Features
프리미엄
Aegon Ltd (J060)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.406 | -7.12030866363 | 5.702 | 5.706 | 4.836 | 71725 | 5.23410394 | DE |
| 4 | -0.502 | -8.65815798551 | 5.798 | 6.304 | 4.836 | 53221 | 5.71433097 | DE |
| 12 | -0.886 | -14.3319314138 | 6.182 | 6.54 | 4.836 | 39322 | 5.8702316 | DE |
| 26 | -0.39 | -6.85895181147 | 5.686 | 6.54 | 4.836 | 31336 | 5.89076617 | DE |
| 52 | -0.51 | -8.78401653462 | 5.806 | 6.54 | 4.836 | 26988 | 5.8370739 | DE |
| 156 | 0.783 | 17.3498781298 | 4.513 | 6.54 | 4.4 | 31042 | 5.58536116 | DE |
| 260 | 0.783 | 17.3498781298 | 4.513 | 6.54 | 4.4 | 31042 | 5.58536116 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744403220 | 5.284 | 0.04 | 0.72 | 5.314 | 5.3339999 | 5.088 | 60215 |
| 1744316820 | 5.246 | -0.26 | -4.65 | 5.5199999 | 5.594 | 5.112 | 45226 |
| 1744230420 | 5.502 | 0.46 | 9.21 | 5 | 5.55 | 4.96 | 37929 |
| 1744144020 | 5.038 | -0.01 | -0.24 | 5.138 | 5.316 | 5.038 | 33863 |
| 1744057620 | 5.05 | -0.23 | -4.43 | 5.15 | 5.15 | 4.836 | 84156 |
| 1743798420 | 5.284 | -0.45 | -7.78 | 5.702 | 5.706 | 5.0999999 | 114589 |
| 1743712020 | 5.73 | -0.36 | -5.94 | 5.978 | 6.002 | 5.64 | 78673 |
| 1743625620 | 6.092 | 0.04 | 0.73 | 6.092 | 6.104 | 6.006 | 6969 |
| 1743539220 | 6.048 | -0.02 | -0.30 | 6.062 | 6.082 | 6.048 | 7498 |
| 1743452820 | 6.066 | -0 | -0.07 | 6.048 | 6.086 | 6 | 28825 |
| 1743197220 | 6.07 | -0.18 | -2.91 | 6.15 | 6.222 | 6.07 | 17797 |
| 1743110820 | 6.252 | -0.01 | -0.19 | 6.2 | 6.268 | 6.2 | 14781 |
| 1743024420 | 6.264 | 0.03 | 0.55 | 6.2619999 | 6.304 | 6.242 | 24783 |
| 1742938020 | 6.23 | 0.07 | 1.10 | 6.122 | 6.288 | 6.122 | 41073 |
| 1742851620 | 6.162 | 0.07 | 1.08 | 6.104 | 6.204 | 6.0759999 | 60781 |
| 1742592420 | 6.096 | 0.02 | 0.36 | 6.094 | 6.136 | 6.0759999 | 23488 |
| 1742506020 | 6.074 | -0.13 | -2.03 | 6.138 | 6.172 | 6.0599999 | 24459 |
| 1742419620 | 6.2 | 0.08 | 1.34 | 6.15 | 6.2 | 6.096 | 23068 |
| 1742333220 | 6.118 | 0.12 | 1.97 | 6.066 | 6.174 | 6.066 | 87439 |
| 1742246820 | 6 | 0.1 | 1.69 | 5.874 | 6 | 5.874 | 36296 |
| 1741987620 | 5.9 | 0.12 | 2.15 | 5.798 | 5.9 | 5.78 | 211363 |
| 1741901220 | 5.776 | -0 | -0.03 | 5.78 | 5.866 | 5.742 | 36703 |
| 1741814820 | 5.7779999 | 0.14 | 2.56 | 5.628 | 5.8 | 5.628 | 17018 |
| 1741728420 | 5.634 | 0.03 | 0.50 | 5.6 | 5.656 | 5.486 | 61356 |
| 1741642020 | 5.606 | -0.21 | -3.64 | 5.848 | 5.912 | 5.542 | 101202 |
| 1741382820 | 5.8179999 | -0.12 | -1.99 | 5.878 | 5.878 | 5.792 | 46303 |
| 1741296420 | 5.936 | 0.04 | 0.71 | 5.942 | 5.954 | 5.872 | 27499 |
| 1741210020 | 5.894 | 0.04 | 0.72 | 5.896 | 5.944 | 5.8 | 39492 |
| 1741123620 | 5.852 | -0.32 | -5.25 | 6.12 | 6.12 | 5.768 | 82959 |
| 1741037220 | 6.176 | 0.12 | 2.05 | 6.064 | 6.202 | 6.038 | 41033 |
| 1740778020 | 6.0519999 | -0.01 | -0.13 | 6.0199999 | 6.064 | 6.014 | 24096 |
| 1740691620 | 6.0599999 | -0.01 | -0.16 | 6.038 | 6.074 | 6.0199999 | 17454 |
| 1740605220 | 6.07 | 0.11 | 1.85 | 6 | 6.07 | 5.96 | 30464 |
| 1740518820 | 5.96 | 0.07 | 1.19 | 5.924 | 5.992 | 5.92 | 26542 |
| 1740432420 | 5.89 | 0.11 | 1.90 | 5.848 | 5.89 | 5.796 | 29230 |
| 1740173220 | 5.78 | -0.08 | -1.33 | 5.86 | 5.9 | 5.766 | 48649 |
| 1740086820 | 5.858 | -0.64 | -9.88 | 6.498 | 6.5039999 | 5.82 | 226529 |
| 1740000420 | 6.5 | 0.09 | 1.34 | 6.458 | 6.54 | 6.458 | 17437 |
| 1739914020 | 6.414 | 0.09 | 1.36 | 6.328 | 6.418 | 6.328 | 3896 |
| 1739827620 | 6.328 | -0.08 | -1.19 | 6.414 | 6.458 | 6.328 | 9233 |
| 1739568420 | 6.404 | 0 | 0.00 | 6.438 | 6.442 | 6.35 | 14706 |
| 1739482020 | 6.404 | -0.08 | -1.23 | 6.498 | 6.514 | 6.404 | 14969 |
| 1739395620 | 6.484 | 0.08 | 1.31 | 6.45 | 6.5 | 6.45 | 26647 |
| 1739309220 | 6.4 | -0.01 | -0.09 | 6.4 | 6.426 | 6.4 | 4929 |
| 1739222820 | 6.406 | 0.01 | 0.13 | 6.398 | 6.438 | 6.398 | 12338 |
| 1738963620 | 6.398 | 0 | 0.03 | 6.372 | 6.4 | 6.37 | 40362 |
| 1738877220 | 6.396 | 0.18 | 2.83 | 6.222 | 6.396 | 6.222 | 30726 |
| 1738790820 | 6.22 | 0 | 0.00 | 6.228 | 6.258 | 6.202 | 19112 |
| 1738704420 | 6.22 | -0.06 | -0.96 | 6.248 | 6.2539999 | 6.182 | 20949 |
| 1738618020 | 6.28 | -0.02 | -0.25 | 6.178 | 6.28 | 6.178 | 12085 |
| 1738358820 | 6.296 | -0.07 | -1.04 | 6.376 | 6.376 | 6.29 | 43992 |
| 1738272420 | 6.362 | -0.03 | -0.53 | 6.376 | 6.378 | 6.324 | 29280 |
| 1738186020 | 6.396 | 0.04 | 0.60 | 6.356 | 6.4 | 6.306 | 36707 |
| 1738099620 | 6.358 | 0.06 | 0.92 | 6.26 | 6.358 | 6.26 | 4699 |
| 1738013220 | 6.3 | 0.03 | 0.51 | 6.222 | 6.3099999 | 6.222 | 6274 |
| 1737754020 | 6.268 | 0.04 | 0.71 | 6.258 | 6.268 | 6.22 | 3628 |
| 1737667620 | 6.224 | -0 | -0.03 | 6.196 | 6.266 | 6.18 | 8641 |
| 1737581220 | 6.226 | -0.01 | -0.13 | 6.226 | 6.314 | 6.226 | 8626 |
| 1737494820 | 6.234 | -0 | -0.06 | 6.244 | 6.28 | 6.218 | 4095 |
| 1737408420 | 6.238 | 0.05 | 0.81 | 6.222 | 6.36 | 6.222 | 33572 |
| 1737149220 | 6.188 | 0.04 | 0.65 | 6.182 | 6.246 | 6.182 | 17555 |
| 1737062820 | 6.148 | 0.03 | 0.52 | 6.14 | 6.164 | 6.102 | 38949 |
| 1736976420 | 6.116 | 0.12 | 1.93 | 6.04 | 6.13 | 6.03 | 34284 |
| 1736890020 | 6 | 0.09 | 1.49 | 5.938 | 6 | 5.932 | 98360 |
| 1736803620 | 5.912 | 0.07 | 1.20 | 5.7939999 | 5.912 | 5.7939999 | 96426 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
