Hot Features
프리미엄
IT0005561714 20250915 15.122 (I09555)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 102.39 | 0.01 | 0.01 | 102.46 | 102.47 | 102.36 | 0 |
| 1738256100 | 102.38 | 0.18 | 0.18 | 102.26 | 102.39 | 102.24 | 0 |
| 1738169700 | 102.2 | 0.02 | 0.02 | 102.17 | 102.24 | 102.13 | 0 |
| 1738083300 | 102.18 | 0.03 | 0.03 | 102.2 | 102.27 | 102.16 | 0 |
| 1737996900 | 102.15 | 0.25 | 0.25 | 101.91 | 102.21 | 101.91 | 0 |
| 1737737700 | 101.9 | -0.18 | -0.18 | 102.04 | 102.04 | 101.9 | 0 |
| 1737651300 | 102.08 | 0.15 | 0.15 | 102.07 | 102.12 | 102.06 | 0 |
| 1737564900 | 101.93 | 0 | 0.00 | 101.93 | 101.93 | 101.93 | 0 |
| 1737478500 | 101.93 | -0.03 | -0.03 | 101.95 | 101.98 | 101.89 | 0 |
| 1737392100 | 101.96 | -0.08 | -0.08 | 102.08 | 102.08 | 101.95 | 0 |
| 1737132900 | 102.04 | 0.08 | 0.08 | 102.05 | 102.08 | 102.04 | 0 |
| 1737046500 | 101.96 | 0.01 | 0.01 | 102.01 | 102.02 | 101.94 | 0 |
| 1736960100 | 101.95 | 0.2 | 0.20 | 101.88 | 101.95 | 101.86 | 0 |
| 1736873700 | 101.75 | -0.05 | -0.05 | 101.79 | 101.8 | 101.74 | 0 |
| 1736787300 | 101.8 | 0.1 | 0.10 | 101.82 | 101.85 | 101.79 | 0 |
| 1736528100 | 101.7 | -0.06 | -0.06 | 101.78 | 101.93 | 101.7 | 0 |
| 1736441700 | 101.76 | -0.42 | -0.41 | 101.71 | 101.77 | 101.7 | 0 |
| 1736355300 | 102.18 | 0.03 | 0.03 | 102.18 | 102.23 | 102.11 | 0 |
| 1736268900 | 102.15 | 0.04 | 0.04 | 102.03 | 102.18 | 102.02 | 0 |
| 1736182500 | 102.11 | 0.02 | 0.02 | 102.17 | 102.23 | 102.11 | 0 |
| 1735923300 | 102.09 | -0.01 | -0.01 | 102.14 | 102.15 | 102.07 | 0 |
| 1735836900 | 102.1 | 0.34 | 0.33 | 102.02 | 102.11 | 101.91 | 0 |
| 1735577700 | 101.76 | 0.19 | 0.19 | 101.59 | 101.77 | 101.59 | 0 |
| 1735318500 | 101.57 | 0.33 | 0.33 | 101.45 | 101.59 | 101.43 | 0 |
| 1734972900 | 101.24 | -0.01 | -0.01 | 101.27 | 101.31 | 101.18 | 0 |
| 1734713700 | 101.25 | -0.23 | -0.23 | 101.35 | 101.35 | 101.1 | 0 |
| 1734627300 | 101.48 | 0.02 | 0.02 | 101.4 | 101.53 | 101.32 | 0 |
| 1734540900 | 101.46 | 0.17 | 0.17 | 101.4 | 101.53 | 101.38 | 0 |
| 1734454500 | 101.29 | -0.28 | -0.28 | 101.46 | 101.54 | 101.28 | 0 |
| 1734368100 | 101.57 | -0.08 | -0.08 | 101.7 | 101.7 | 101.57 | 0 |
| 1734108900 | 101.65 | -0.06 | -0.06 | 101.78 | 101.8 | 101.64 | 0 |
| 1734022500 | 101.71 | 0.06 | 0.06 | 101.79 | 101.8 | 101.24 | 30 |
| 1733936100 | 101.65 | -0.51 | -0.50 | 101.63 | 101.71 | 101.61 | 0 |
| 1733849700 | 102.16 | -0.09 | -0.09 | 102.21 | 102.21 | 102.14 | 0 |
| 1733763300 | 102.25 | 0.16 | 0.16 | 102.27 | 102.33 | 102.25 | 0 |
| 1733504100 | 102.09 | -0.06 | -0.06 | 102.21 | 102.27 | 102.08 | 0 |
| 1733417700 | 102.15 | 0.01 | 0.01 | 102.1 | 102.18 | 102.09 | 0 |
| 1733331300 | 102.14 | 0.03 | 0.03 | 102.23 | 102.27 | 102.14 | 0 |
| 1733244900 | 102.11 | 0.1 | 0.10 | 102.14 | 102.21 | 102.1 | 0 |
| 1733158500 | 102.01 | -0.06 | -0.06 | 102.02 | 102.13 | 101.96 | 0 |
| 1732899300 | 102.07 | 0.01 | 0.01 | 102.07 | 102.12 | 102.02 | 0 |
| 1732812900 | 102.06 | 0.05 | 0.05 | 102.05 | 102.06 | 101.99 | 0 |
| 1732726500 | 102.01 | -0.01 | -0.01 | 101.95 | 102.02 | 101.88 | 0 |
| 1732640100 | 102.02 | -0.28 | -0.27 | 102.18 | 102.22 | 102.02 | 0 |
| 1732553700 | 102.3 | -0.12 | -0.12 | 102.5 | 102.5 | 102.3 | 0 |
| 1732294500 | 102.42 | 0.17 | 0.17 | 102.33 | 102.42 | 102.3 | 0 |
| 1732208100 | 102.25 | 0.13 | 0.13 | 102.21 | 102.26 | 102.12 | 0 |
| 1732121700 | 102.12 | 0.03 | 0.03 | 102.14 | 102.19 | 102.11 | 0 |
| 1732035300 | 102.09 | -0.14 | -0.14 | 102.25 | 102.25 | 102 | 0 |
| 1731948900 | 102.23 | -0.03 | -0.03 | 102.31 | 102.34 | 102.14 | 0 |
| 1731689700 | 102.26 | 0.06 | 0.06 | 102.15 | 102.3 | 102.15 | 0 |
| 1731603300 | 102.2 | 0.31 | 0.30 | 102.01 | 102.22 | 102.01 | 0 |
| 1731516900 | 101.89 | -0.02 | -0.02 | 101.94 | 101.97 | 101.79 | 0 |
| 1731430500 | 101.91 | 0.03 | 0.03 | 101.86 | 101.96 | 101.73 | 0 |
| 1731344100 | 101.88 | -0.38 | -0.37 | 101.85 | 101.92 | 101.85 | 0 |
| 1731084900 | 102.26 | -0.13 | -0.13 | 102.35 | 102.37 | 102.24 | 0 |
| 1730998500 | 102.39 | 0.19 | 0.19 | 102.41 | 102.46 | 102.35 | 0 |
| 1730912100 | 102.2 | 0.17 | 0.17 | 101.98 | 102.3 | 101.98 | 0 |
| 1730825700 | 102.03 | 0.28 | 0.28 | 101.77 | 102.04 | 101.77 | 0 |
| 1730739300 | 101.75 | 0.03 | 0.03 | 101.84 | 101.87 | 101.75 | 0 |
| 1730480100 | 101.72 | 0.03 | 0.03 | 101.81 | 101.88 | 101.72 | 0 |
