Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.11 | -2.05088101227 | 1419.39 | 1421 | 1359.95 | 0 | 0 | IX |
| 4 | -15.81 | -1.12439459779 | 1406.09 | 1434.28 | 1359.95 | 0 | 0 | IX |
| 12 | -35.45 | -2.48644554018 | 1425.73 | 1474.67 | 1359.95 | 0 | 0 | IX |
| 26 | -113.4 | -7.5414981911 | 1503.68 | 1503.68 | 1320.77 | 0 | 0 | IX |
| 52 | 137.01 | 10.9322013612 | 1253.27 | 1505.35 | 1242.02 | 0 | 0 | IX |
| 156 | 477.03 | 52.2343279496 | 913.25 | 1505.35 | 778.84 | 0 | 0 | IX |
| 260 | 499.81 | 56.128785922 | 890.47 | 1505.35 | 469.55 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732119300 | 1384.6 | 17.88 | 1.31 | 1372.69 | 1389.19 | 1366.72 | 0 |
| 1732032900 | 1366.72 | -25.72 | -1.85 | 1392.5 | 1397.53 | 1359.95 | 0 |
| 1731946500 | 1392.44 | -11.43 | -0.81 | 1399.93 | 1403.8699 | 1381.7 | 0 |
| 1731687300 | 1403.8699 | -13.63 | -0.96 | 1414.59 | 1417.5 | 1403.23 | 0 |
| 1731600900 | 1417.5 | -2.01 | -0.14 | 1419.39 | 1421 | 1414.47 | 0 |
| 1731514500 | 1419.51 | -11.4 | -0.80 | 1428.39 | 1430.91 | 1414.99 | 0 |
| 1731428100 | 1430.91 | 2.51 | 0.18 | 1426.18 | 1434.28 | 1422.02 | 0 |
| 1731341700 | 1428.4 | 15.27 | 1.08 | 1415.42 | 1428.4 | 1413.13 | 0 |
| 1731082500 | 1413.13 | 4.63 | 0.33 | 1408.42 | 1415.83 | 1408.42 | 0 |
| 1730996100 | 1408.5 | -0.07 | -0.00 | 1408.79 | 1412.73 | 1404.77 | 0 |
| 1730909700 | 1408.57 | 8.91 | 0.64 | 1412.85 | 1424.79 | 1399.66 | 0 |
| 1730823300 | 1399.66 | 9.01 | 0.65 | 1391.8599 | 1399.73 | 1390.65 | 0 |
| 1730736900 | 1390.65 | 0.16 | 0.01 | 1386.72 | 1392.09 | 1385.63 | 0 |
| 1730477700 | 1390.49 | 7.81 | 0.56 | 1383.89 | 1396 | 1382.68 | 0 |
| 1730391300 | 1382.68 | 0.85 | 0.06 | 1382.09 | 1392.41 | 1378.3599 | 0 |
| 1730304900 | 1381.83 | -19.35 | -1.38 | 1402.33 | 1402.77 | 1377.23 | 0 |
| 1730218500 | 1401.18 | 10.93 | 0.79 | 1397.45 | 1409.71 | 1390.25 | 0 |
| 1729869300 | 1390.25 | -12.35 | -0.88 | 1401.71 | 1404.54 | 1387.42 | 0 |
| 1729782900 | 1402.6 | -4.54 | -0.32 | 1406.09 | 1415.71 | 1398.58 | 0 |
| 1729696500 | 1407.14 | -7.51 | -0.53 | 1418.39 | 1419.95 | 1405.39 | 0 |
| 1729610100 | 1414.65 | -24.07 | -1.67 | 1438.26 | 1440.83 | 1414.01 | 0 |
| 1729523700 | 1438.72 | -4.85 | -0.34 | 1441.02 | 1445.1099 | 1432.27 | 0 |
| 1729264500 | 1443.57 | 4.9 | 0.34 | 1439.19 | 1444.46 | 1438.67 | 0 |
| 1729178100 | 1438.67 | 8.58 | 0.60 | 1428.08 | 1438.67 | 1428.08 | 0 |
| 1729091700 | 1430.09 | 6.35 | 0.45 | 1422.52 | 1430.67 | 1420.69 | 0 |
| 1729005300 | 1423.74 | 12.25 | 0.87 | 1412.8699 | 1423.95 | 1411.49 | 0 |
| 1728918900 | 1411.49 | -5.29 | -0.37 | 1421.18 | 1424.19 | 1410.77 | 0 |
| 1728659700 | 1416.78 | 5.17 | 0.37 | 1411.8699 | 1417.42 | 1408.72 | 0 |
| 1728573300 | 1411.6099 | -7.66 | -0.54 | 1420.03 | 1422.3 | 1411.56 | 0 |
| 1728486900 | 1419.27 | -8.02 | -0.56 | 1428.82 | 1430.77 | 1418.38 | 0 |
| 1728400500 | 1427.29 | -2.44 | -0.17 | 1426.6 | 1429.73 | 1418.8699 | 0 |
| 1728314100 | 1429.73 | -8.15 | -0.57 | 1435.57 | 1440.75 | 1428.39 | 0 |
| 1728054900 | 1437.88 | 19.46 | 1.37 | 1418.83 | 1438.05 | 1418.42 | 0 |
| 1727968500 | 1418.42 | -10.39 | -0.73 | 1424.35 | 1428.81 | 1416.35 | 0 |
| 1727882100 | 1428.81 | -18.22 | -1.26 | 1439.43 | 1447.03 | 1423.93 | 0 |
| 1727795700 | 1447.03 | -4.87 | -0.34 | 1454.35 | 1459.1199 | 1447.03 | 0 |
| 1727709300 | 1451.9 | -16.8 | -1.14 | 1466.81 | 1469.49 | 1451.09 | 0 |
| 1727450100 | 1468.7 | -2.56 | -0.17 | 1471.4 | 1474.34 | 1465.76 | 0 |
| 1727363700 | 1471.26 | 9.2 | 0.63 | 1462.3699 | 1474.67 | 1462.06 | 0 |
| 1727277300 | 1462.06 | 7.96 | 0.55 | 1453.33 | 1462.06 | 1449.14 | 0 |
| 1727190900 | 1454.1 | 11.57 | 0.80 | 1445.35 | 1454.31 | 1442.53 | 0 |
| 1727104500 | 1442.53 | 17.34 | 1.22 | 1424.82 | 1444.13 | 1421.91 | 0 |
| 1726845300 | 1425.19 | -3.2 | -0.22 | 1429.56 | 1432.23 | 1422.93 | 0 |
| 1726758900 | 1428.39 | 8.89 | 0.63 | 1421.98 | 1428.42 | 1416.78 | 0 |
| 1726672500 | 1419.5 | -10.29 | -0.72 | 1427.9 | 1433.39 | 1417.85 | 0 |
| 1726586100 | 1429.79 | 6.18 | 0.43 | 1425.83 | 1429.79 | 1421.15 | 0 |
| 1726499700 | 1423.6099 | 4.37 | 0.31 | 1419.39 | 1423.6099 | 1413.85 | 0 |
| 1726240500 | 1419.24 | 12.33 | 0.88 | 1410.29 | 1419.5 | 1405.55 | 0 |
| 1726154100 | 1406.91 | -6.63 | -0.47 | 1418.81 | 1425.17 | 1405.18 | 0 |
| 1726067700 | 1413.54 | -12.56 | -0.88 | 1425.78 | 1429.91 | 1412.57 | 0 |
| 1725981300 | 1426.1 | -8.07 | -0.56 | 1439.1099 | 1441.27 | 1426.07 | 0 |
| 1725894900 | 1434.17 | -8.96 | -0.62 | 1441.48 | 1443.16 | 1434.17 | 0 |
| 1725635700 | 1443.13 | -3.43 | -0.24 | 1440.24 | 1446.56 | 1437.66 | 0 |
| 1725549300 | 1446.56 | 10.77 | 0.75 | 1439.93 | 1448.31 | 1435.79 | 0 |
| 1725462900 | 1435.79 | -10.3 | -0.71 | 1435.84 | 1446.09 | 1426.8699 | 0 |
| 1725376500 | 1446.09 | -0.08 | -0.01 | 1446.47 | 1450.42 | 1444.48 | 0 |
| 1725290100 | 1446.17 | 14.98 | 1.05 | 1432.78 | 1446.21 | 1431.19 | 0 |
| 1725030900 | 1431.19 | 4.28 | 0.30 | 1428.65 | 1431.33 | 1424.59 | 0 |
| 1724944500 | 1426.91 | 1.55 | 0.11 | 1425.73 | 1428.7 | 1420.4 | 0 |
| 1724858100 | 1425.3599 | -7.1 | -0.50 | 1434.01 | 1439.51 | 1424.99 | 0 |
| 1724771700 | 1432.46 | -5.22 | -0.36 | 1440.26 | 1447.64 | 1432.31 | 0 |
| 1724685300 | 1437.68 | 5.08 | 0.35 | 1433.07 | 1438.8699 | 1430.06 | 0 |
| 1724426100 | 1432.6 | -3.51 | -0.24 | 1439.9 | 1441.39 | 1432.26 | 0 |
| 1724339700 | 1436.1099 | 3.58 | 0.25 | 1431.54 | 1436.25 | 1429.26 | 0 |
| 1724253300 | 1432.53 | 7.02 | 0.49 | 1425.17 | 1434.58 | 1425.17 | 0 |
