Hot Features
프리미엄
ATHEX ESG Index (ATHEX_ESG)
ASI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.78 | -0.855326861484 | 1611.08 | 1615.03 | 1548.05 | 0 | 0 | IX |
| 4 | 6.09 | 0.382727609806 | 1591.21 | 1641.97 | 1548.05 | 0 | 0 | IX |
| 12 | -33.39 | -2.04759948243 | 1630.69 | 1688.28 | 1548.05 | 0 | 0 | IX |
| 26 | -111.41 | -6.52012336792 | 1708.71 | 1712.34 | 1504.99 | 0 | 0 | IX |
| 52 | 166.89 | 11.6672842052 | 1430.41 | 1722.97 | 1424.07 | 0 | 0 | IX |
| 156 | 560.16 | 54.0100661434 | 1037.14 | 1722.97 | 867.88 | 0 | 0 | IX |
| 260 | 595.13 | 59.384136424 | 1002.17 | 1722.97 | 867.88 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732292100 | 1597.3 | 3.97 | 0.25 | 1595.35 | 1600.5 | 1582.14 | 0 |
| 1732205700 | 1593.33 | 14.53 | 0.92 | 1579.8 | 1595.83 | 1571.77 | 0 |
| 1732119300 | 1578.8 | 21.96 | 1.41 | 1563.9 | 1583.04 | 1556.84 | 0 |
| 1732032900 | 1556.84 | -30.8 | -1.94 | 1587.65 | 1593.06 | 1548.05 | 0 |
| 1731946500 | 1587.64 | -12.18 | -0.76 | 1594.64 | 1599.82 | 1570.6 | 0 |
| 1731687300 | 1599.82 | -15.21 | -0.94 | 1611.08 | 1615.03 | 1599.04 | 0 |
| 1731600900 | 1615.03 | -7.31 | -0.45 | 1621.49 | 1624.03 | 1611.74 | 0 |
| 1731514500 | 1622.34 | -15.28 | -0.93 | 1632.71 | 1637.6199 | 1615.98 | 0 |
| 1731428100 | 1637.6199 | 3.49 | 0.21 | 1630.35 | 1641.97 | 1624.99 | 0 |
| 1731341700 | 1634.13 | 18.31 | 1.13 | 1618.06 | 1634.34 | 1615.82 | 0 |
| 1731082500 | 1615.82 | 12.2 | 0.76 | 1604.56 | 1617.57 | 1603.6199 | 0 |
| 1730996100 | 1603.6199 | -1.3 | -0.08 | 1605.52 | 1610.55 | 1600.44 | 0 |
| 1730909700 | 1604.92 | 12.87 | 0.81 | 1610.5 | 1623.84 | 1592.05 | 0 |
| 1730823300 | 1592.05 | 12.21 | 0.77 | 1581.6099 | 1592.9 | 1579.84 | 0 |
| 1730736900 | 1579.84 | 1.73 | 0.11 | 1573.1 | 1580.51 | 1572.46 | 0 |
| 1730477700 | 1578.1099 | 13.83 | 0.88 | 1566.77 | 1584.19 | 1564.28 | 0 |
| 1730391300 | 1564.28 | -4.32 | -0.28 | 1568.47 | 1580.78 | 1562.43 | 0 |
| 1730304900 | 1568.6 | -21.01 | -1.32 | 1591.67 | 1591.91 | 1560.89 | 0 |
| 1730218500 | 1589.6099 | 15.14 | 0.96 | 1585.56 | 1601.93 | 1574.47 | 0 |
| 1729869300 | 1574.47 | -17.54 | -1.10 | 1591.21 | 1594.66 | 1570.52 | 0 |
| 1729782900 | 1592.01 | -7.29 | -0.46 | 1597.43 | 1609.33 | 1586.53 | 0 |
| 1729696500 | 1599.3 | -12.53 | -0.78 | 1615.89 | 1617.94 | 1596.95 | 0 |
| 1729610100 | 1611.83 | -32.77 | -1.99 | 1644.41 | 1647.23 | 1611.13 | 0 |
| 1729523700 | 1644.6 | -7.31 | -0.44 | 1648.1199 | 1653.31 | 1637.04 | 0 |
| 1729264500 | 1651.91 | 9.21 | 0.56 | 1644.1199 | 1652.74 | 1642.7 | 0 |
| 1729178100 | 1642.7 | 9.81 | 0.60 | 1630.54 | 1643.95 | 1630.54 | 0 |
| 1729091700 | 1632.89 | 10.26 | 0.63 | 1621.3599 | 1633.51 | 1620.13 | 0 |
| 1729005300 | 1622.63 | 17.44 | 1.09 | 1607.8699 | 1623.29 | 1605.19 | 0 |
| 1728918900 | 1605.19 | -7.15 | -0.44 | 1618.76 | 1622.5 | 1605.19 | 0 |
| 1728659700 | 1612.34 | 7.72 | 0.48 | 1605.47 | 1612.34 | 1601.25 | 0 |
| 1728573300 | 1604.6199 | -10.04 | -0.62 | 1615.57 | 1619.6199 | 1604.59 | 0 |
| 1728486900 | 1614.66 | -3.46 | -0.21 | 1620.43 | 1627.13 | 1611.8 | 0 |
| 1728400500 | 1618.1199 | -8.5 | -0.52 | 1621.13 | 1626.6199 | 1611.66 | 0 |
| 1728314100 | 1626.6199 | -8.41 | -0.51 | 1632.09 | 1638.74 | 1623.9 | 0 |
| 1728054900 | 1635.03 | 24.05 | 1.49 | 1612.1099 | 1635.16 | 1610.98 | 0 |
| 1727968500 | 1610.98 | -12.5 | -0.77 | 1618.43 | 1624.41 | 1609.64 | 0 |
| 1727882100 | 1623.48 | -24.49 | -1.49 | 1637.7 | 1647.97 | 1619 | 0 |
| 1727795700 | 1647.97 | -8.46 | -0.51 | 1659.3599 | 1666.21 | 1647.97 | 0 |
| 1727709300 | 1656.43 | -23.37 | -1.39 | 1676.81 | 1681.25 | 1655.51 | 0 |
| 1727450100 | 1679.8 | -5.62 | -0.33 | 1685.48 | 1688.04 | 1676.15 | 0 |
| 1727363700 | 1685.42 | 12.49 | 0.75 | 1673.99 | 1688.28 | 1672.93 | 0 |
| 1727277300 | 1672.93 | 8.73 | 0.52 | 1663.03 | 1672.93 | 1657.43 | 0 |
| 1727190900 | 1664.2 | 16.09 | 0.98 | 1652.64 | 1664.24 | 1648.1099 | 0 |
| 1727104500 | 1648.1099 | 25.01 | 1.54 | 1621.99 | 1649.94 | 1617.92 | 0 |
| 1726845300 | 1623.1 | -3.54 | -0.22 | 1627.09 | 1630.44 | 1620.7 | 0 |
| 1726758900 | 1626.64 | 11.78 | 0.73 | 1619.23 | 1626.66 | 1611.44 | 0 |
| 1726672500 | 1614.8599 | -12.61 | -0.77 | 1625.35 | 1632.09 | 1613.22 | 0 |
| 1726586100 | 1627.47 | 7.03 | 0.43 | 1623.52 | 1627.47 | 1617.06 | 0 |
| 1726499700 | 1620.44 | 4.81 | 0.30 | 1616.24 | 1620.44 | 1608.32 | 0 |
| 1726240500 | 1615.63 | 14.69 | 0.92 | 1605.8699 | 1615.83 | 1598.55 | 0 |
| 1726154100 | 1600.94 | -7.29 | -0.45 | 1615.35 | 1623.4 | 1598.77 | 0 |
| 1726067700 | 1608.23 | -14.34 | -0.88 | 1622.2 | 1627.53 | 1607.82 | 0 |
| 1725981300 | 1622.57 | -11.66 | -0.71 | 1640.2 | 1643.3699 | 1622.55 | 0 |
| 1725894900 | 1634.23 | -10.6 | -0.64 | 1643.42 | 1645.34 | 1634.23 | 0 |
| 1725635700 | 1644.83 | -4.95 | -0.30 | 1641.47 | 1649.78 | 1638.42 | 0 |
| 1725549300 | 1649.78 | 13.94 | 0.85 | 1641.23 | 1651.25 | 1635.84 | 0 |
| 1725462900 | 1635.84 | -13.75 | -0.83 | 1635.38 | 1649.59 | 1625.89 | 0 |
| 1725376500 | 1649.59 | -3.26 | -0.20 | 1653.14 | 1657.66 | 1648.28 | 0 |
| 1725290100 | 1652.85 | 20.6 | 1.26 | 1634.35 | 1652.88 | 1632.25 | 0 |
| 1725030900 | 1632.25 | 3.31 | 0.20 | 1630.69 | 1633.03 | 1624.64 | 0 |
| 1724944500 | 1628.94 | 0.75 | 0.05 | 1628.19 | 1631.54 | 1621.04 | 0 |
| 1724858100 | 1628.19 | -11.61 | -0.71 | 1641.24 | 1647.9 | 1627.48 | 0 |
| 1724771700 | 1639.8 | -6.11 | -0.37 | 1648.72 | 1657.98 | 1639.68 | 0 |
| 1724685300 | 1645.91 | 4.94 | 0.30 | 1641.52 | 1648.21 | 1637.04 | 0 |
