Hot Features
프리미엄
Accenture DRN (ACNB34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.0465983224604 | 2146 | 2146 | 1995.86 | 7 | 2134.99090909 | DR |
| 4 | -93.85 | -4.19188422628 | 2238.85 | 2238.85 | 1995.86 | 63 | 2187.08099369 | DR |
| 12 | 83.58 | 4.05448671304 | 2061.42 | 2286.37 | 1986.05 | 116 | 2128.40991108 | DR |
| 26 | 284.68 | 15.302743614 | 1860.32 | 2286.37 | 1720.25 | 142 | 1966.9443033 | DR |
| 52 | 393 | 22.4315068493 | 1752 | 2286.37 | 1462.41 | 167 | 1732.41198707 | DR |
| 156 | 218 | 11.3129216399 | 1927 | 2286.37 | 1296.94 | 141 | 1587.88186063 | DR |
| 260 | 1263.17 | 143.244162707 | 881.83 | 2368.09 | 1 | 184 | 1541.20776065 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 2145 | 10 | 0.47 | 2145 | 2145 | 2145 | 4 |
| 1737062940 | 2135 | 0 | 0.00 | 2135 | 2135 | 2135 | 0 |
| 1736976540 | 2135 | 11.02 | 0.52 | 1995.86 | 2135 | 1995.86 | 2 |
| 1736890140 | 2123.98 | 0 | 0.00 | 2123.98 | 2123.98 | 2123.98 | 0 |
| 1736803740 | 2123.98 | -22.02 | -1.03 | 2123.98 | 2123.98 | 2123.98 | 10 |
| 1736544540 | 2146 | -45.73 | -2.09 | 2146 | 2146 | 2146 | 10 |
| 1736458140 | 2191.73 | 0 | 0.00 | 2191.73 | 2191.73 | 2191.73 | 0 |
| 1736371740 | 2191.73 | 22.38 | 1.03 | 2191.73 | 2191.73 | 2191.73 | 6 |
| 1736285400 | 2169.35 | 28.63 | 1.34 | 2149.93 | 2203.2199 | 2069.5 | 130 |
| 1736198940 | 2140.7199 | -46.21 | -2.11 | 2173.18 | 2202.13 | 2140.7199 | 130 |
| 1735939800 | 2186.93 | 0 | 0.00 | 2186.93 | 2186.93 | 2186.93 | 0 |
| 1735853400 | 2186.93 | 0 | 0.00 | 2186.93 | 2186.93 | 2186.93 | 0 |
| 1735594200 | 2186.93 | -34.3 | -1.54 | 2174.42 | 2186.93 | 2168.36 | 118 |
| 1735334940 | 2221.23 | 0 | 0.00 | 2221.23 | 2221.23 | 2221.23 | 0 |
| 1735248540 | 2221.23 | -5.05 | -0.23 | 2211.78 | 2227 | 2211.78 | 124 |
| 1734989340 | 2226.28 | -11.23 | -0.50 | 2226.28 | 2226.28 | 2226.28 | 1 |
| 1734730200 | 2237.51 | -48.86 | -2.14 | 2238.85 | 2238.85 | 2237.51 | 103 |
| 1734643800 | 2286.37 | 80.21 | 3.64 | 2265.43 | 2286.37 | 2265.43 | 16 |
| 1734557400 | 2206.16 | 47.53 | 2.20 | 2206.16 | 2206.16 | 2206.16 | 20 |
| 1734470940 | 2158.63 | 0 | 0.00 | 2158.63 | 2158.63 | 2158.63 | 0 |
| 1734384540 | 2158.63 | 0 | 0.00 | 2158.63 | 2158.63 | 2158.63 | 0 |
| 1734125340 | 2158.63 | -13.53 | -0.62 | 2173.2 | 2173.2 | 2158.63 | 300 |
| 1734039000 | 2172.16 | -31.46 | -1.43 | 2137.91 | 2172.16 | 2137.91 | 160 |
| 1733952600 | 2203.62 | 0 | 0.00 | 2203.62 | 2203.62 | 2203.62 | 0 |
| 1733866200 | 2203.62 | 0 | 0.00 | 2203.62 | 2203.62 | 2203.62 | 0 |
| 1733779800 | 2203.62 | 0 | 0.00 | 2203.62 | 2203.62 | 2203.62 | 0 |
| 1733520600 | 2203.62 | 55.28 | 2.57 | 2228.2 | 2228.2 | 2203.3 | 3 |
| 1733434200 | 2148.34 | -35.44 | -1.62 | 2116.78 | 2148.81 | 2116.78 | 20 |
| 1733347800 | 2183.78 | 59.48 | 2.80 | 2140.42 | 2183.78 | 2140.42 | 448 |
| 1733261340 | 2124.3 | -50.82 | -2.34 | 2115.96 | 2127.34 | 2111.45 | 1092 |
| 1733174940 | 2175.12 | -5.73 | -0.26 | 2177.1 | 2182.23 | 2165.91 | 10 |
| 1732915740 | 2180.85 | 48.01 | 2.25 | 2189.76 | 2193.19 | 2174.82 | 106 |
| 1732829400 | 2132.84 | 0 | 0.00 | 2132.84 | 2132.84 | 2132.84 | 0 |
| 1732743000 | 2132.84 | 22.35 | 1.06 | 2132.84 | 2132.84 | 2132.84 | 1 |
| 1732656600 | 2110.4899 | 13.22 | 0.63 | 2101 | 2110.4899 | 2101 | 172 |
| 1732570140 | 2097.27 | 14.07 | 0.68 | 2074.62 | 2113.75 | 2071.68 | 236 |
| 1732310940 | 2083.2 | 46.16 | 2.27 | 2094.83 | 2100 | 2083.2 | 124 |
| 1732224540 | 2037.04 | 0 | 0.00 | 2037.04 | 2037.04 | 2037.04 | 0 |
| 1732051740 | 2037.04 | 0 | 0.00 | 2037.04 | 2037.04 | 2037.04 | 0 |
| 1731965340 | 2037.04 | -85.61 | -4.03 | 2036.78 | 2037.04 | 2036.78 | 30 |
| 1731619800 | 2122.65 | -14.48 | -0.68 | 2162.68 | 2162.68 | 2115.28 | 56 |
| 1731533400 | 2137.13 | 96 | 4.70 | 2100 | 2137.45 | 2053.52 | 164 |
| 1731447000 | 2041.13 | 0 | 0.00 | 2041.13 | 2041.13 | 2041.13 | 0 |
| 1731360600 | 2041.13 | 0 | 0.00 | 2041.13 | 2041.13 | 2041.13 | 0 |
| 1731101400 | 2041.13 | 24.03 | 1.19 | 2064.27 | 2067.18 | 2041.13 | 58 |
| 1731015000 | 2017.1 | 0 | 0.00 | 2017.1 | 2017.1 | 2017.1 | 0 |
| 1730928600 | 2017.1 | 28.62 | 1.44 | 2050.31 | 2050.31 | 2017.1 | 54 |
| 1730842200 | 1988.48 | 2.43 | 0.12 | 1988.31 | 1991.99 | 1986.05 | 14 |
| 1730755800 | 1986.05 | -15.93 | -0.80 | 1986.05 | 1986.05 | 1986.05 | 100 |
| 1730496600 | 2001.98 | 0 | 0.00 | 2001.98 | 2001.98 | 2001.98 | 0 |
| 1730410200 | 2001.98 | 5.85 | 0.29 | 2003.92 | 2004.84 | 2001.98 | 8 |
| 1730323800 | 1996.13 | -100.22 | -4.78 | 2033.61 | 2033.61 | 1996.13 | 245 |
| 1730237340 | 2096.35 | 34.93 | 1.69 | 2074.42 | 2096.35 | 2074.42 | 2 |
| 1730151000 | 2061.42 | 0 | 0.00 | 2061.42 | 2061.42 | 2061.42 | 5 |
| 1729891800 | 2061.42 | -60.69 | -2.86 | 2061.42 | 2061.42 | 2061.42 | 83 |
| 1729805400 | 2122.11 | 0 | 0.00 | 2122.11 | 2122.11 | 2122.11 | 0 |
| 1729719000 | 2122.11 | -20.89 | -0.97 | 2122.11 | 2122.11 | 2122.11 | 229 |
| 1729632540 | 2143 | 0 | 0.00 | 2143 | 2143 | 2143 | 0 |
| 1729546140 | 2143 | 6.04 | 0.28 | 2151.76 | 2151.76 | 2143 | 21 |
| 1729287000 | 2136.96 | 26.08 | 1.24 | 2134.84 | 2139.08 | 2134.84 | 9 |
