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 | 45 | 1.14989523177 | 3913.4 | 4025.7 | 3913.3 | 0 | 0 | IX |
| 4 | -7 | -0.176526958188 | 3965.4 | 4025.7 | 3802.8 | 0 | 0 | IX |
| 12 | 186.7 | 4.95002253626 | 3771.7 | 4153.7 | 3741.6 | 0 | 0 | IX |
| 26 | 279.5 | 7.59737965153 | 3678.9 | 4153.7 | 3509.9 | 0 | 0 | IX |
| 52 | 903 | 29.5542318518 | 3055.4 | 4153.7 | 2968.1 | 0 | 0 | IX |
| 156 | 160.5 | 4.22601964243 | 3797.9 | 4153.7 | 2698.9 | 0 | 0 | IX |
| 260 | 122.2 | 3.18544392889 | 3836.2 | 4153.7 | 2048.4 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732252500 | 3958.4 | 30.8 | 0.78 | 3927.6 | 3986 | 3927.6 | 0 |
| 1732166100 | 3927.6 | -20.1 | -0.51 | 3947.7 | 3949.6 | 3922 | 0 |
| 1732079700 | 3947.7 | -38.5 | -0.97 | 3986.2 | 3992.6 | 3937.1 | 0 |
| 1731993300 | 3986.2 | 28.1 | 0.71 | 3958.1 | 4025.7 | 3958.1 | 0 |
| 1731906900 | 3958.1 | -6.8 | -0.17 | 3964.9 | 3976.6 | 3949.4 | 0 |
| 1731647700 | 3964.9 | 23.8 | 0.60 | 3941.1 | 3992.4 | 3941.1 | 0 |
| 1731561300 | 3941.1 | 27.7 | 0.71 | 3913.4 | 3946 | 3913.3 | 0 |
| 1731474900 | 3913.4 | -19.1 | -0.49 | 3932.5 | 3932.5 | 3875.4 | 0 |
| 1731388500 | 3932.5 | 19.1 | 0.49 | 3913.4 | 3939.3 | 3891.8 | 0 |
| 1731302100 | 3913.4 | 48.1 | 1.24 | 3865.3 | 3917.4 | 3864.6 | 0 |
| 1731042900 | 3865.3 | 43.6 | 1.14 | 3821.7 | 3887.9 | 3821.7 | 0 |
| 1730956500 | 3821.7 | -82.2 | -2.11 | 3903.9 | 3903.9 | 3802.8 | 0 |
| 1730870100 | 3903.9 | -20.4 | -0.52 | 3924.3 | 3961.5 | 3899.4 | 0 |
| 1730783700 | 3924.3 | -2.1 | -0.05 | 3926.4 | 3932.8 | 3913.3 | 0 |
| 1730697300 | 3926.4 | 7.2 | 0.18 | 3919.2 | 3960.1 | 3919.2 | 0 |
| 1730438100 | 3919.2 | -26.8 | -0.68 | 3946 | 3949 | 3912.9 | 0 |
| 1730351700 | 3946 | -5.7 | -0.14 | 3951.7 | 3969.6 | 3938.6 | 0 |
| 1730265300 | 3951.7 | 18.7 | 0.48 | 3933 | 3964.3 | 3911 | 0 |
| 1730178900 | 3933 | 6.2 | 0.16 | 3926.8 | 3984.8 | 3926.5 | 0 |
| 1730092500 | 3926.8 | -20.9 | -0.53 | 3947.7 | 3948 | 3908.4 | 0 |
| 1729833300 | 3947.7 | -13.6 | -0.34 | 3961.3 | 3987.5 | 3941.2 | 0 |
| 1729746900 | 3961.3 | -4.1 | -0.10 | 3965.4 | 4004.5 | 3960.9 | 0 |
| 1729660500 | 3965.4 | -7.1 | -0.18 | 3972.5 | 4005.3 | 3965.3 | 0 |
| 1729574100 | 3972.5 | -92.1 | -2.27 | 4064.6 | 4064.6 | 3962.8 | 0 |
| 1729487700 | 4064.6 | 33.4 | 0.83 | 4031.2 | 4095 | 4031.2 | 0 |
| 1729228500 | 4031.2 | -80.8 | -1.96 | 4112 | 4112.2 | 4022.2 | 0 |
| 1729142100 | 4112 | 66.7 | 1.65 | 4045.3 | 4140.1 | 4045.3 | 0 |
| 1729055700 | 4045.3 | -4.7 | -0.12 | 4050 | 4066.9 | 4020.8 | 0 |
| 1728969300 | 4050 | 33.3 | 0.83 | 4016.7 | 4056.1 | 4016.7 | 0 |
| 1728882900 | 4016.7 | -4.3 | -0.11 | 4021 | 4046.2 | 4013.1 | 0 |
| 1728623700 | 4021 | -13.4 | -0.33 | 4034.4 | 4034.4 | 4002.8 | 0 |
| 1728537300 | 4034.4 | 19.7 | 0.49 | 4014.7 | 4062.3 | 4014.7 | 0 |
| 1728450900 | 4014.7 | -21.1 | -0.52 | 4035.8 | 4057.5 | 4013.5 | 0 |
| 1728364500 | 4035.8 | 0.2 | 0.00 | 4035.6 | 4063.9 | 4022.7 | 0 |
| 1728278100 | 4035.6 | -31.5 | -0.77 | 4067.1 | 4067.3 | 3986.6 | 0 |
| 1728022500 | 4067.1 | -37.2 | -0.91 | 4104.3 | 4104.3 | 4050.7 | 0 |
| 1727936100 | 4104.3 | 66.5 | 1.65 | 4037.8 | 4104.3 | 4037.5 | 0 |
| 1727849700 | 4037.8 | -21.6 | -0.53 | 4059.4 | 4060.5 | 4026.4 | 0 |
| 1727763300 | 4059.4 | 7.9 | 0.19 | 4051.5 | 4084.5 | 4026.9 | 0 |
| 1727676900 | 4051.5 | 18.4 | 0.46 | 4033.1 | 4085 | 4033.1 | 0 |
| 1727417700 | 4033.1 | -38 | -0.93 | 4071.1 | 4077.4 | 4030.6 | 0 |
| 1727331300 | 4071.1 | 26 | 0.64 | 4045.1 | 4080.8 | 4045.1 | 0 |
| 1727244900 | 4045.1 | 0 | 0.00 | 4045.1 | 4064.3 | 4036.5 | 0 |
| 1727158500 | 4045.1 | 32.5 | 0.81 | 4012.6 | 4051.2 | 4012.1 | 0 |
| 1727072100 | 4012.6 | -65.2 | -1.60 | 4077.8 | 4077.8 | 4012.6 | 0 |
| 1726812900 | 4077.8 | -23.7 | -0.58 | 4101.5 | 4153.7 | 4077.8 | 0 |
| 1726726500 | 4101.5 | 53.1 | 1.31 | 4048.4 | 4110.1 | 4042.5 | 0 |
| 1726640100 | 4048.4 | -5.5 | -0.14 | 4053.9 | 4057.9 | 4021.4 | 0 |
| 1726553700 | 4053.9 | 28.4 | 0.71 | 4025.5 | 4062.8 | 4013 | 0 |
| 1726467300 | 4025.5 | 19.5 | 0.49 | 4006 | 4054 | 4006 | 0 |
| 1726208100 | 4006 | 40.6 | 1.02 | 3965.4 | 4036.3 | 3965.4 | 0 |
| 1726121700 | 3965.4 | 70.7 | 1.82 | 3894.7 | 3968.5 | 3894.7 | 0 |
| 1726035300 | 3894.7 | 8.7 | 0.22 | 3886 | 3929.9 | 3885.6 | 0 |
| 1725948900 | 3886 | 2.1 | 0.05 | 3883.9 | 3908.3 | 3883.9 | 0 |
| 1725862500 | 3883.9 | 33.4 | 0.87 | 3850.5 | 3895.9 | 3816.4 | 0 |
| 1725603300 | 3850.5 | 15.5 | 0.40 | 3835 | 3880.6 | 3833 | 0 |
| 1725516900 | 3835 | 73.4 | 1.95 | 3761.6 | 3835 | 3761.4 | 0 |
| 1725430500 | 3761.6 | -57.1 | -1.50 | 3818.7 | 3818.7 | 3746.6 | 0 |
| 1725344100 | 3818.7 | -0.9 | -0.02 | 3819.6 | 3819.7 | 3786.7 | 0 |
| 1725257700 | 3819.6 | 15.2 | 0.40 | 3804.4 | 3826.8 | 3770.1 | 0 |
| 1724998500 | 3804.4 | 36.6 | 0.97 | 3767.8 | 3806.2 | 3767.7 | 0 |
| 1724912100 | 3767.8 | -3.9 | -0.10 | 3771.7 | 3771.7 | 3741.6 | 0 |
| 1724825700 | 3771.7 | 8.6 | 0.23 | 3763.1 | 3780.9 | 3729.6 | 0 |
| 1724739300 | 3763.1 | 0 | 0.00 | 3763.1 | 3768.9 | 3744.6 | 0 |
| 1724652900 | 3763.1 | 39.6 | 1.06 | 3723.5 | 3804.8 | 3723.5 | 0 |
| 1724393700 | 3723.5 | 12.1 | 0.33 | 3711.4 | 3732.3 | 3688.5 | 0 |
