Hot Features
프리미엄
XS2783654846 20270430 37989.63 (I09976)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1004.78 | 0.12 | 0.01 | 1006.94 | 1006.96 | 1000.46 | 53 |
| 1734022500 | 1004.66 | -1.93 | -0.19 | 1007.19 | 1007.19 | 1002.51 | 47 |
| 1733936100 | 1006.59 | 1.09 | 0.11 | 1000.33 | 1009.58 | 1000.14 | 115 |
| 1733849700 | 1005.5 | 0.48 | 0.05 | 1006.49 | 1006.49 | 1000.83 | 21 |
| 1733763300 | 1005.02 | 5.02 | 0.50 | 1001.6 | 1005.55 | 999.54 | 29 |
| 1733504100 | 1000 | -4.76 | -0.47 | 1003.84 | 1008.76 | 1000 | 12 |
| 1733417700 | 1004.76 | -0.74 | -0.07 | 1006.04 | 1006.1 | 999.79 | 51 |
| 1733331300 | 1005.5 | 7.14 | 0.72 | 1005.87 | 1005.87 | 999.3 | 57 |
| 1733244900 | 998.36 | -2.48 | -0.25 | 1004.54 | 1009.65 | 997.97 | 109 |
| 1733158500 | 1000.84 | 3.09 | 0.31 | 999.22 | 1001.24 | 995.09 | 16 |
| 1732899300 | 997.75 | 0.79 | 0.08 | 996.71 | 997.77 | 990.33 | 32 |
| 1732812900 | 996.96 | 3.49 | 0.35 | 991.12 | 997.16 | 990.8 | 51 |
| 1732726500 | 993.47 | -2.27 | -0.23 | 994.46 | 994.9 | 988.53 | 3 |
| 1732640100 | 995.74 | -3.89 | -0.39 | 996.95 | 1003.16 | 991.34 | 82 |
| 1732553700 | 999.63 | -0.03 | -0.00 | 999.3 | 999.69 | 992.78 | 17 |
| 1732294500 | 999.66 | 8.97 | 0.91 | 995.91 | 999.66 | 989.36 | 64 |
| 1732208100 | 990.69 | -0.33 | -0.03 | 992.7 | 992.7 | 987.38 | 13 |
| 1732121700 | 991.02 | 2.1 | 0.21 | 995.19 | 995.3 | 987.46 | 89 |
| 1732035300 | 988.92 | -3.61 | -0.36 | 992.27 | 995.36 | 986.57 | 49 |
| 1731948900 | 992.53 | 0.53 | 0.05 | 988.89 | 994.66 | 987.42 | 81 |
| 1731689700 | 992 | -4.78 | -0.48 | 994.73 | 994.81 | 987.83 | 69 |
| 1731603300 | 996.78 | 2.19 | 0.22 | 994.89 | 996.86 | 992.1 | 19 |
| 1731516900 | 994.59 | -3.85 | -0.39 | 996.25 | 996.67 | 991.91 | 10 |
| 1731430500 | 998.44 | -1.02 | -0.10 | 999.24 | 999.34 | 995.21 | 69 |
| 1731344100 | 999.46 | -0.89 | -0.09 | 997.66 | 1001.19 | 994.1 | 135 |
| 1731084900 | 1000.35 | 3.99 | 0.40 | 993.72 | 1000.35 | 992.04 | 48 |
| 1730998500 | 996.36 | -0.15 | -0.02 | 995.73 | 996.63 | 991.3 | 104 |
| 1730912100 | 996.51 | 6.9 | 0.70 | 991.2 | 1000.78 | 991.2 | 82 |
| 1730825700 | 989.61 | 0.37 | 0.04 | 991.6 | 994.71 | 984.85 | 72 |
| 1730739300 | 989.24 | -2.61 | -0.26 | 990.77 | 992.62 | 984.23 | 32 |
| 1730480100 | 991.85 | 3.02 | 0.31 | 988.9 | 991.85 | 986.46 | 0 |
| 1730393700 | 988.83 | -6.28 | -0.63 | 996.54 | 996.7 | 984.76 | 23 |
| 1730307300 | 995.11 | -1.16 | -0.12 | 996.7 | 996.7 | 989.64 | 21 |
| 1730220900 | 996.27 | 1.1 | 0.11 | 991.05 | 998.22 | 989.98 | 31 |
| 1730134500 | 995.17 | -16.98 | -1.68 | 988.93 | 999.89 | 987.65 | 50 |
| 1729871700 | 1012.15 | -2.05 | -0.20 | 1014.62 | 1015.17 | 1008.35 | 62 |
| 1729785300 | 1014.2 | 7.95 | 0.79 | 1008.28 | 1014.2 | 1008.28 | 123 |
| 1729698900 | 1006.25 | -7.84 | -0.77 | 1007.5 | 1008.73 | 1006.25 | 130 |
| 1729612500 | 1014.09 | -2.5 | -0.25 | 1009.45 | 1015.85 | 1008.36 | 184 |
| 1729526100 | 1016.59 | -3.57 | -0.35 | 1017.94 | 1018.36 | 1012.7 | 148 |
| 1729266900 | 1020.16 | 5.43 | 0.54 | 1012.7 | 1020.3 | 1012.7 | 201 |
| 1729180500 | 1014.73 | -3.78 | -0.37 | 1017.74 | 1019.43 | 1011.64 | 126 |
| 1729094100 | 1018.51 | 3.39 | 0.33 | 1014.17 | 1018.51 | 1010.52 | 213 |
| 1729007700 | 1015.12 | -3.66 | -0.36 | 1011.94 | 1018.78 | 1011.94 | 160 |
| 1728921300 | 1018.78 | 1.37 | 0.13 | 1011.11 | 1018.83 | 1011.11 | 242 |
| 1728662100 | 1017.41 | 4.58 | 0.45 | 1015.67 | 1017.41 | 1008.86 | 192 |
| 1728575700 | 1012.83 | -2.19 | -0.22 | 1013.43 | 1013.43 | 1005.22 | 245 |
| 1728489300 | 1015.02 | 1.5 | 0.15 | 1012.55 | 1015.02 | 1006.19 | 151 |
| 1728402900 | 1013.52 | 2.29 | 0.23 | 1010.14 | 1013.52 | 1003.15 | 256 |
| 1728316500 | 1011.23 | -0.35 | -0.03 | 1014.24 | 1014.24 | 1003.74 | 180 |
| 1728057300 | 1011.58 | 7.23 | 0.72 | 1003.68 | 1012.72 | 1003.21 | 128 |
| 1727970900 | 1004.35 | -3.94 | -0.39 | 1010.19 | 1010.19 | 1001.87 | 60 |
| 1727884500 | 1008.29 | 3.85 | 0.38 | 1003.7 | 1008.41 | 996.66 | 225 |
| 1727798100 | 1004.44 | 0.62 | 0.06 | 1008.89 | 1009.1 | 1000.09 | 227 |
| 1727711700 | 1003.82 | 0.09 | 0.01 | 1003.07 | 1005.72 | 999 | 13 |
| 1727452500 | 1003.73 | -5.35 | -0.53 | 1006.9 | 1007.43 | 997.21 | 60 |
| 1727366100 | 1009.08 | 7.45 | 0.74 | 1001.66 | 1010.67 | 1001.66 | 31 |
| 1727279700 | 1001.63 | 7.13 | 0.72 | 1000.28 | 1002.39 | 994.84 | 20 |
| 1727193300 | 994.5 | -7.87 | -0.79 | 1000.63 | 1001.33 | 993.35 | 17 |
| 1727106900 | 1002.37 | 5.61 | 0.56 | 1006.12 | 1006.12 | 994.47 | 17 |
| 1726847700 | 996.76 | 1.29 | 0.13 | 989.95 | 997.89 | 989.93 | 41 |
| 1726761300 | 995.47 | 13.91 | 1.42 | 988.21 | 995.47 | 987.21 | 0 |
| 1726674900 | 981.56 | -2.94 | -0.30 | 983.24 | 983.24 | 975.75 | 4 |
| 1726588500 | 984.5 | 0.74 | 0.08 | 981.39 | 985.46 | 976.75 | 109 |
| 1726502100 | 983.76 | 1.07 | 0.11 | 980.64 | 983.98 | 976.43 | 2 |
