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 | -411.7 | -5.06688983791 | 8125.3 | 8125.8 | 7713.6 | 0 | 0 | IX |
| 4 | -1061.9 | -12.1007350009 | 8775.5 | 8814.3 | 7713.6 | 0 | 0 | IX |
| 12 | -620.5 | -7.44531503102 | 8334.1 | 9172.7 | 7713.6 | 0 | 0 | IX |
| 26 | -848.9 | -9.91416058394 | 8562.5 | 9646.6 | 7713.6 | 0 | 0 | IX |
| 52 | -2439.8 | -24.0293891701 | 10153.4 | 11008.4 | 7713.6 | 0 | 0 | IX |
| 156 | -1917.8 | -19.9119546483 | 9631.4 | 12121.5 | 7713.6 | 0 | 0 | IX |
| 260 | 1054 | 15.826776383 | 6659.6 | 12121.5 | 4960.8 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741842900 | 7781.1 | -41.2 | -0.53 | 7822.3 | 7830 | 7745.6 | 0 |
| 1741756500 | 7822.3 | -94.4 | -1.19 | 7916.7 | 7924.6 | 7816.1 | 0 |
| 1741670100 | 7916.7 | 59.4 | 0.76 | 7857.3 | 7952.4 | 7800.8 | 0 |
| 1741583700 | 7857.3 | 115.9 | 1.50 | 7741.4 | 7884.6 | 7741.4 | 0 |
| 1741324500 | 7741.4 | -150.5 | -1.91 | 7891.9 | 7891.9 | 7731.1 | 0 |
| 1741238100 | 7891.9 | -233.4 | -2.87 | 8125.3 | 8125.8 | 7837.8 | 0 |
| 1741151700 | 8125.3 | -138.5 | -1.68 | 8263.8 | 8277.1 | 8118.3 | 0 |
| 1741065300 | 8263.8 | -270.3 | -3.17 | 8534.1 | 8534.1 | 8251.7 | 0 |
| 1740978900 | 8534.1 | 169.2 | 2.02 | 8364.9 | 8565 | 8364.5 | 0 |
| 1740719700 | 8364.9 | -56 | -0.67 | 8420.9 | 8439.7 | 8349 | 0 |
| 1740633300 | 8420.9 | 56.2 | 0.67 | 8364.7 | 8440.1 | 8269.8 | 0 |
| 1740546900 | 8364.7 | 106.6 | 1.29 | 8258.1 | 8387.3 | 8207 | 0 |
| 1740460500 | 8258.1 | 25.5 | 0.31 | 8232.6 | 8297.1 | 8136.6 | 0 |
| 1740374100 | 8232.6 | -67.8 | -0.82 | 8300.4 | 8300.4 | 8135.3 | 0 |
| 1740114900 | 8300.4 | -3.4 | -0.04 | 8303.8 | 8424.6 | 8294 | 0 |
| 1740028500 | 8303.8 | 108.7 | 1.33 | 8195.1 | 8368 | 8189 | 0 |
| 1739942100 | 8195.1 | -196.8 | -2.35 | 8391.9 | 8440 | 8186 | 0 |
| 1739855700 | 8391.9 | -122.3 | -1.44 | 8514.2 | 8520.2 | 8357 | 0 |
| 1739769300 | 8514.2 | -130.1 | -1.51 | 8644.3 | 8644.3 | 8454.7 | 0 |
| 1739510100 | 8644.3 | -62.8 | -0.72 | 8707.1 | 8814.3 | 8644.3 | 0 |
| 1739423700 | 8707.1 | -68.4 | -0.78 | 8775.5 | 8782.3 | 8689.1 | 0 |
| 1739337300 | 8775.5 | 85.4 | 0.98 | 8690.1 | 8833.6 | 8690.1 | 0 |
| 1739250900 | 8690.1 | -26.5 | -0.30 | 8716.6 | 8809.6 | 8680.3 | 0 |
| 1739164500 | 8716.6 | -27.3 | -0.31 | 8743.9 | 8771.5 | 8689.9 | 0 |
| 1738905300 | 8743.9 | -128.9 | -1.45 | 8872.8 | 8872.8 | 8743.9 | 0 |
| 1738818900 | 8872.8 | -27.9 | -0.31 | 8900.7 | 8903.2 | 8807.5 | 0 |
| 1738732500 | 8900.7 | 128.8 | 1.47 | 8771.9 | 8948.3 | 8771.9 | 0 |
| 1738646100 | 8771.9 | -64.5 | -0.73 | 8836.4 | 8870 | 8761.4 | 0 |
| 1738559700 | 8836.4 | -44.7 | -0.50 | 8881.1 | 8881.1 | 8703.4 | 0 |
| 1738300500 | 8881.1 | 26.1 | 0.29 | 8855 | 8922.8 | 8853 | 0 |
| 1738214100 | 8855 | 104.8 | 1.20 | 8750.2 | 8894.6 | 8750.2 | 0 |
| 1738127700 | 8750.2 | 51 | 0.59 | 8699.2 | 8840.4 | 8699.2 | 0 |
| 1738041300 | 8699.2 | -186.3 | -2.10 | 8885.5 | 8885.5 | 8693.6 | 0 |
| 1737695700 | 8885.5 | -104.2 | -1.16 | 8989.7 | 8993.5 | 8850.6 | 0 |
| 1737609300 | 8989.7 | -56.7 | -0.63 | 9046.4 | 9087.3 | 8959.6 | 0 |
| 1737522900 | 9046.4 | -13 | -0.14 | 9059.4 | 9100.5 | 8949.9 | 0 |
| 1737436500 | 9059.4 | 5.3 | 0.06 | 9054.1 | 9161.5 | 8992.1 | 0 |
| 1737350100 | 9054.1 | -50.6 | -0.56 | 9104.7 | 9172.7 | 9050.7 | 0 |
| 1737090900 | 9104.7 | 19.2 | 0.21 | 9085.5 | 9120.4 | 9056.9 | 0 |
| 1737004500 | 9085.5 | 38.2 | 0.42 | 9047.3 | 9153.6 | 9002.4 | 0 |
| 1736918100 | 9047.3 | -41.1 | -0.45 | 9088.4 | 9127.2 | 9029.5 | 0 |
| 1736831700 | 9088.4 | 104.9 | 1.17 | 8983.5 | 9107.4 | 8983.5 | 0 |
| 1736745300 | 8983.5 | 160.6 | 1.82 | 8822.9 | 9027.9 | 8816.8 | 0 |
| 1736486100 | 8822.9 | -52.8 | -0.59 | 8875.7 | 8890.7 | 8814.3 | 0 |
| 1736399700 | 8875.7 | -32.1 | -0.36 | 8907.8 | 8907.8 | 8771.4 | 0 |
| 1736313300 | 8907.8 | -40.5 | -0.45 | 8948.3 | 8985.1 | 8890.1 | 0 |
| 1736226900 | 8948.3 | 37.8 | 0.42 | 8910.5 | 8957.5 | 8879.1 | 0 |
| 1736140500 | 8910.5 | 44.2 | 0.50 | 8866.3 | 8951.4 | 8865.3 | 0 |
| 1735881300 | 8866.3 | 117.5 | 1.34 | 8748.8 | 8882.5 | 8748.8 | 0 |
| 1735794900 | 8748.8 | 126 | 1.46 | 8622.8 | 8760.5 | 8622.8 | 0 |
| 1735617660 | 8622.8 | 40.5 | 0.47 | 8582.3 | 8674.1 | 8566.7 | 0 |
| 1735535700 | 8582.3 | 95.3 | 1.12 | 8487 | 8623.2 | 8484.8 | 0 |
| 1735276500 | 8487 | 19.3 | 0.23 | 8467.7 | 8543.3 | 8467.7 | 0 |
| 1735014060 | 8467.7 | 60.5 | 0.72 | 8407.2 | 8489.6 | 8405.7 | 0 |
| 1734930900 | 8407.2 | 114.4 | 1.38 | 8292.8 | 8420.5 | 8292.2 | 0 |
| 1734671700 | 8292.8 | 101.5 | 1.24 | 8191.3 | 8292.8 | 8141.3 | 0 |
| 1734585300 | 8191.3 | -142.8 | -1.71 | 8334.1 | 8334.1 | 8143 | 0 |
| 1734498900 | 8334.1 | -0.7 | -0.01 | 8334.8 | 8364.1 | 8299.6 | 0 |
| 1734412500 | 8334.8 | -92.1 | -1.09 | 8426.9 | 8426.9 | 8311.3 | 0 |
| 1734326100 | 8426.9 | -56.7 | -0.67 | 8483.6 | 8487.5 | 8399.2 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
