Hot Features
프리미엄
XS2750308640 20280229 21.934 (I09927)
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 | 1018.52 | -1.04 | -0.10 | 1013.34 | 1019.35 | 1012.36 | 55 |
| 1734972900 | 1019.56 | 0.07 | 0.01 | 1020.01 | 1020.3 | 1013.41 | 23 |
| 1734713700 | 1019.49 | 0.55 | 0.05 | 1018.23 | 1025.88 | 1013.04 | 170 |
| 1734627300 | 1018.94 | -2.2 | -0.22 | 1020.36 | 1020.36 | 1012.7 | 151 |
| 1734540900 | 1021.14 | -1.51 | -0.15 | 1016.2 | 1022.19 | 1015.53 | 82 |
| 1734454500 | 1022.65 | -1.62 | -0.16 | 1024 | 1024.1 | 1017.25 | 30 |
| 1734368100 | 1024.27 | -0.14 | -0.01 | 1024.95 | 1024.98 | 1019.23 | 33 |
| 1734108900 | 1024.41 | -1.9 | -0.19 | 1026.28 | 1026.3 | 1019.04 | 30 |
| 1734022500 | 1026.31 | -1.01 | -0.10 | 1021.4 | 1027.56 | 1020.08 | 58 |
| 1733936100 | 1027.32 | 3.43 | 0.33 | 1024.8599 | 1030.32 | 1018.44 | 129 |
| 1733849700 | 1023.89 | -4.84 | -0.47 | 1028.22 | 1028.22 | 1017.24 | 94 |
| 1733763300 | 1028.73 | -0.67 | -0.07 | 1029.79 | 1030.03 | 1022.88 | 119 |
| 1733504100 | 1029.4 | 2.32 | 0.23 | 1027.57 | 1029.72 | 1020.86 | 66 |
| 1733417700 | 1027.08 | 1.61 | 0.16 | 1025.85 | 1027.08 | 1019.69 | 61 |
| 1733331300 | 1025.47 | -0.54 | -0.05 | 1026.53 | 1026.55 | 1018.55 | 76 |
| 1733244900 | 1026.01 | 0.29 | 0.03 | 1026.42 | 1026.72 | 1019.66 | 157 |
| 1733158500 | 1025.72 | 4.21 | 0.41 | 1021.92 | 1025.77 | 1017.85 | 65 |
| 1732899300 | 1021.51 | 0.99 | 0.10 | 1018.8 | 1022.32 | 1011.04 | 40 |
| 1732812900 | 1020.52 | 0.17 | 0.02 | 1020.93 | 1022.41 | 1014.02 | 161 |
| 1732726500 | 1020.35 | -9.39 | -0.91 | 1020.93 | 1021.09 | 1013.6 | 30 |
| 1732640100 | 1029.74 | -4.89 | -0.47 | 1037.58 | 1037.58 | 1028.47 | 190 |
| 1732553700 | 1034.63 | 1.48 | 0.14 | 1034.46 | 1034.97 | 1028.01 | 100 |
| 1732294500 | 1033.15 | 0.97 | 0.09 | 1026.66 | 1034.56 | 1026.66 | 68 |
| 1732208100 | 1032.18 | 5.68 | 0.55 | 1028.44 | 1032.3599 | 1024.64 | 130 |
| 1732121700 | 1026.5 | 0.21 | 0.02 | 1031.57 | 1031.57 | 1024.48 | 149 |
| 1732035300 | 1026.29 | -1.76 | -0.17 | 1032.16 | 1032.16 | 1025.84 | 83 |
| 1731948900 | 1028.05 | -4.46 | -0.43 | 1034.34 | 1034.34 | 1024.91 | 184 |
| 1731689700 | 1032.51 | 3.59 | 0.35 | 1029.3699 | 1033.64 | 1028.22 | 114 |
| 1731603300 | 1028.92 | 5.74 | 0.56 | 1024.45 | 1028.92 | 1021.32 | 55 |
| 1731516900 | 1023.18 | 1.22 | 0.12 | 1020.14 | 1023.86 | 1019.29 | 173 |
| 1731430500 | 1021.96 | -5.58 | -0.54 | 1026.69 | 1027.13 | 1020.39 | 214 |
| 1731344100 | 1027.54 | 4.53 | 0.44 | 1022.51 | 1027.54 | 1019.5 | 211 |
| 1731084900 | 1023.01 | 6.58 | 0.65 | 1021.06 | 1023.07 | 1014.98 | 368 |
| 1730998500 | 1016.43 | -3.92 | -0.38 | 1023.75 | 1026.1099 | 1014.32 | 114 |
| 1730912100 | 1020.35 | 6.13 | 0.60 | 1014.71 | 1024.72 | 1014.71 | 288 |
| 1730825700 | 1014.22 | -2.32 | -0.23 | 1018.55 | 1018.55 | 1011.68 | 161 |
| 1730739300 | 1016.54 | -4.15 | -0.41 | 1014.44 | 1020.29 | 1012.64 | 191 |
| 1730480100 | 1020.69 | 1.73 | 0.17 | 1019.51 | 1020.69 | 1016.96 | 0 |
| 1730393700 | 1018.96 | 1.24 | 0.12 | 1019.92 | 1020.23 | 1013.2 | 115 |
| 1730307300 | 1017.72 | -3.93 | -0.38 | 1019.37 | 1023.01 | 1016.5 | 130 |
| 1730220900 | 1021.65 | -4.78 | -0.47 | 1024 | 1024 | 1019.93 | 53 |
| 1730134500 | 1026.43 | 6.64 | 0.65 | 1025.56 | 1026.54 | 1019.1 | 29 |
| 1729871700 | 1019.79 | -4.44 | -0.43 | 1027.1199 | 1027.1199 | 1019.57 | 79 |
| 1729785300 | 1024.23 | -2.17 | -0.21 | 1024.64 | 1026.6199 | 1021.76 | 76 |
| 1729698900 | 1026.4 | 3.36 | 0.33 | 1020.35 | 1026.4 | 1019.86 | 250 |
| 1729612500 | 1023.04 | -6.12 | -0.59 | 1028.74 | 1029.04 | 1020.37 | 183 |
| 1729526100 | 1029.16 | -1.34 | -0.13 | 1030.3599 | 1030.51 | 1024.06 | 124 |
| 1729266900 | 1030.5 | 3.16 | 0.31 | 1024.5 | 1030.5 | 1024.5 | 177 |
| 1729180500 | 1027.34 | 0.66 | 0.06 | 1029.81 | 1029.81 | 1022.96 | 129 |
| 1729094100 | 1026.68 | 4.23 | 0.41 | 1025.67 | 1026.68 | 1021.25 | 192 |
| 1729007700 | 1022.45 | -2.96 | -0.29 | 1019.68 | 1026.18 | 1019.68 | 166 |
| 1728921300 | 1025.41 | 2.75 | 0.27 | 1021.24 | 1025.41 | 1018.08 | 185 |
| 1728662100 | 1022.66 | 0.73 | 0.07 | 1022.41 | 1022.82 | 1015.19 | 86 |
| 1728575700 | 1021.93 | 5.94 | 0.58 | 1015.24 | 1022.15 | 1013.8 | 239 |
| 1728489300 | 1015.99 | -1.46 | -0.14 | 1018 | 1019.06 | 1011.42 | 173 |
| 1728402900 | 1017.45 | -1.28 | -0.13 | 1018.4 | 1018.76 | 1011.32 | 256 |
| 1728316500 | 1018.73 | 1.18 | 0.12 | 1020.69 | 1020.69 | 1011.88 | 197 |
| 1728057300 | 1017.55 | 2.49 | 0.25 | 1018.2 | 1025.07 | 1013.12 | 255 |
| 1727970900 | 1015.06 | -7.72 | -0.75 | 1021.01 | 1021.57 | 1012.72 | 282 |
| 1727884500 | 1022.78 | 3.03 | 0.30 | 1023.78 | 1023.78 | 1015.81 | 393 |
| 1727798100 | 1019.75 | 0.23 | 0.02 | 1023.21 | 1023.21 | 1017.13 | 265 |
| 1727711700 | 1019.52 | -1.59 | -0.16 | 1022.51 | 1023.66 | 1016.53 | 162 |
