Hot Features
프리미엄
XS2708179986 20271130 33231.37 (I09746)
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 |
|---|---|---|---|---|---|---|---|
| 1735318500 | 1049.59 | 4.67 | 0.45 | 1051.99 | 1052 | 1048.8599 | 0 |
| 1734972900 | 1044.92 | 0.06 | 0.01 | 1049.28 | 1049.35 | 1044.85 | 0 |
| 1734713700 | 1044.8599 | 1.01 | 0.10 | 1046.88 | 1046.88 | 1043.76 | 0 |
| 1734627300 | 1043.85 | -2.4 | -0.23 | 1046.21 | 1046.26 | 1041.56 | 100 |
| 1734540900 | 1046.25 | 0.87 | 0.08 | 1049.03 | 1049.58 | 1042.91 | 200 |
| 1734454500 | 1045.38 | -2.31 | -0.22 | 1046.6 | 1046.65 | 1045.3 | 0 |
| 1734368100 | 1047.69 | -2.15 | -0.20 | 1048.1199 | 1048.71 | 1047.64 | 0 |
| 1734108900 | 1049.84 | -3.49 | -0.33 | 1049.79 | 1051.79 | 1044.75 | 105 |
| 1734022500 | 1053.33 | 3.93 | 0.37 | 1054.76 | 1054.76 | 1048.21 | 10 |
| 1733936100 | 1049.4 | 1.04 | 0.10 | 1052.63 | 1053.24 | 1046.58 | 150 |
| 1733849700 | 1048.3599 | -0.07 | -0.01 | 1052.23 | 1052.23 | 1045.99 | 25 |
| 1733763300 | 1048.43 | -2.1 | -0.20 | 1051.08 | 1052.13 | 1045.39 | 126 |
| 1733504100 | 1050.53 | 4.48 | 0.43 | 1045.52 | 1051.01 | 1044.2 | 64 |
| 1733417700 | 1046.05 | -0.05 | -0.00 | 1046.22 | 1046.9 | 1045.6199 | 8 |
| 1733331300 | 1046.1 | -0.2 | -0.02 | 1046.2 | 1047 | 1044.84 | 63 |
| 1733244900 | 1046.3 | -1.2 | -0.11 | 1046.45 | 1047.3 | 1044.63 | 31 |
| 1733158500 | 1047.5 | 6.25 | 0.60 | 1046.2 | 1048.52 | 1042.48 | 155 |
| 1732899300 | 1041.25 | 1.19 | 0.11 | 1043.67 | 1044.02 | 1039.73 | 0 |
| 1732812900 | 1040.06 | 2.71 | 0.26 | 1043.31 | 1044.03 | 1040.05 | 0 |
| 1732726500 | 1037.35 | -61.02 | -5.56 | 1041.18 | 1041.55 | 1036.16 | 24 |
| 1732640100 | 1098.3699 | 3.13 | 0.29 | 1098.82 | 1099.39 | 1092.67 | 95 |
| 1732553700 | 1095.24 | -0.3 | -0.03 | 1093.97 | 1095.4 | 1093.09 | 60 |
| 1732294500 | 1095.54 | 2.13 | 0.19 | 1094.68 | 1095.98 | 1090.34 | 245 |
| 1732208100 | 1093.41 | 1.73 | 0.16 | 1092.04 | 1093.45 | 1085.49 | 55 |
| 1732121700 | 1091.68 | -1.16 | -0.11 | 1093.79 | 1093.79 | 1086.9 | 73 |
| 1732035300 | 1092.84 | -1.48 | -0.14 | 1094.18 | 1094.21 | 1086.81 | 40 |
| 1731948900 | 1094.32 | 0.28 | 0.03 | 1094.6099 | 1094.6099 | 1086.27 | 50 |
| 1731689700 | 1094.04 | 0.9 | 0.08 | 1093.57 | 1094.38 | 1091.07 | 0 |
| 1731603300 | 1093.14 | -0.05 | -0.00 | 1093.42 | 1095.18 | 1090.31 | 65 |
| 1731516900 | 1093.19 | -2.74 | -0.25 | 1092.35 | 1093.19 | 1087.72 | 15 |
| 1731430500 | 1095.93 | 4.39 | 0.40 | 1095.42 | 1097.19 | 1090.9 | 80 |
| 1731344100 | 1091.54 | 0.6 | 0.05 | 1090.48 | 1091.56 | 1089.89 | 0 |
| 1731084900 | 1090.94 | -0.63 | -0.06 | 1091.32 | 1091.34 | 1087.82 | 0 |
| 1730998500 | 1091.57 | 0.32 | 0.03 | 1090.1199 | 1091.57 | 1086.76 | 0 |
| 1730912100 | 1091.25 | 4.37 | 0.40 | 1090.09 | 1092.54 | 1087.1099 | 50 |
| 1730825700 | 1086.88 | 3.08 | 0.28 | 1086.33 | 1086.88 | 1079.3699 | 100 |
| 1730739300 | 1083.8 | -5.97 | -0.55 | 1085.46 | 1085.81 | 1079.02 | 125 |
| 1730480100 | 1089.77 | 6.21 | 0.57 | 1083.66 | 1089.77 | 1081.18 | 0 |
| 1730393700 | 1083.56 | -5.31 | -0.49 | 1085.83 | 1086.08 | 1079.7 | 0 |
| 1730307300 | 1088.8699 | -2.02 | -0.19 | 1090.82 | 1090.82 | 1083.52 | 51 |
| 1730220900 | 1090.89 | 0.52 | 0.05 | 1089.41 | 1090.89 | 1084.96 | 90 |
| 1730134500 | 1090.3699 | 4.33 | 0.40 | 1090.05 | 1090.5 | 1086.3 | 0 |
| 1729871700 | 1086.04 | -2.51 | -0.23 | 1088.94 | 1089.03 | 1082.47 | 25 |
| 1729785300 | 1088.55 | 4.83 | 0.45 | 1085.99 | 1088.55 | 1085.83 | 0 |
| 1729698900 | 1083.72 | -3.42 | -0.31 | 1081.26 | 1087.63 | 1081.24 | 225 |
| 1729612500 | 1087.14 | -3.02 | -0.28 | 1088.39 | 1088.74 | 1081.94 | 61 |
| 1729526100 | 1090.16 | -3.07 | -0.28 | 1091.23 | 1091.43 | 1087.03 | 30 |
| 1729266900 | 1093.23 | 1.05 | 0.10 | 1091.56 | 1093.26 | 1087.7 | 30 |
| 1729180500 | 1092.18 | 0.84 | 0.08 | 1090.8599 | 1092.18 | 1085.09 | 220 |
| 1729094100 | 1091.34 | -2.41 | -0.22 | 1089.54 | 1091.34 | 1084.6 | 5 |
| 1729007700 | 1093.75 | 4.1 | 0.38 | 1088.91 | 1094.3 | 1086.72 | 14 |
| 1728921300 | 1089.65 | 0.68 | 0.06 | 1086.39 | 1089.7 | 1086.39 | 0 |
| 1728662100 | 1088.97 | 2.09 | 0.19 | 1088.4 | 1088.97 | 1083.05 | 28 |
| 1728575700 | 1086.88 | -1.07 | -0.10 | 1087.01 | 1087.02 | 1080.14 | 15 |
| 1728489300 | 1087.95 | -1.12 | -0.10 | 1088.48 | 1088.48 | 1081.91 | 110 |
| 1728402900 | 1089.07 | 0.51 | 0.05 | 1087.66 | 1089.07 | 1082.06 | 66 |
| 1728316500 | 1088.56 | 1.69 | 0.16 | 1090.38 | 1090.38 | 1082.32 | 135 |
| 1728057300 | 1086.8699 | -2.16 | -0.20 | 1084.06 | 1087.57 | 1083.08 | 93 |
| 1727970900 | 1089.03 | 0.81 | 0.07 | 1089.34 | 1089.34 | 1083.22 | 95 |
| 1727884500 | 1088.22 | 3.03 | 0.28 | 1086.6 | 1088.32 | 1085.83 | 0 |
| 1727798100 | 1085.19 | -0.05 | -0.00 | 1088.27 | 1088.85 | 1081.93 | 70 |
| 1727711700 | 1085.24 | 2.77 | 0.26 | 1085.1199 | 1086.8699 | 1079.91 | 70 |
