Hot Features
프리미엄
XS2792224664 20280428 142.2425 (I09994)
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 | 1008.12 | 5.43 | 0.54 | 1006.6 | 1012.6 | 1006.6 | 26 |
| 1734972900 | 1002.69 | 0.07 | 0.01 | 1004.8 | 1006.46 | 999.4 | 60 |
| 1734713700 | 1002.62 | -4.14 | -0.41 | 1002.34 | 1002.75 | 999.79 | 0 |
| 1734627300 | 1006.76 | -10.03 | -0.99 | 1006.47 | 1008.38 | 1000.99 | 170 |
| 1734540900 | 1016.79 | 8.45 | 0.84 | 1008.04 | 1017.69 | 1003.73 | 672 |
| 1734454500 | 1008.34 | -9.1 | -0.89 | 1016 | 1016.29 | 1004.7 | 655 |
| 1734368100 | 1017.44 | 7.16 | 0.71 | 1016.04 | 1017.74 | 1010.36 | 360 |
| 1734108900 | 1010.28 | -1.34 | -0.13 | 1012.99 | 1013.18 | 1008.54 | 280 |
| 1734022500 | 1011.62 | 0.61 | 0.06 | 1010.82 | 1012.93 | 1010.41 | 189 |
| 1733936100 | 1011.01 | -2.19 | -0.22 | 1013.73 | 1015 | 1008.53 | 340 |
| 1733849700 | 1013.2 | -1.03 | -0.10 | 1013.7 | 1015.58 | 1008.19 | 379 |
| 1733763300 | 1014.23 | 0.68 | 0.07 | 1013.99 | 1021.32 | 1009.68 | 379 |
| 1733504100 | 1013.55 | 1.65 | 0.16 | 1012.15 | 1017.01 | 1008.23 | 182 |
| 1733417700 | 1011.9 | 8.52 | 0.85 | 1007.04 | 1012.74 | 1005.13 | 394 |
| 1733331300 | 1003.38 | 6.52 | 0.65 | 1003.72 | 1009.62 | 997.9 | 180 |
| 1733244900 | 996.86 | 2.57 | 0.26 | 996.13 | 1001.69 | 995.82 | 115 |
| 1733158500 | 994.29 | 1.77 | 0.18 | 992.65 | 999.46 | 989.94 | 70 |
| 1732899300 | 992.52 | 2.28 | 0.23 | 990.14 | 994.99 | 989.39 | 15 |
| 1732812900 | 990.24 | 2.96 | 0.30 | 988.81 | 991.79 | 985.7 | 18 |
| 1732726500 | 987.28 | -4.24 | -0.43 | 986.73 | 991.41 | 978.89 | 260 |
| 1732640100 | 991.52 | -1.74 | -0.18 | 990.34 | 995.29 | 985.1 | 65 |
| 1732553700 | 993.26 | -0.11 | -0.01 | 995.05 | 997.76 | 990.83 | 3 |
| 1732294500 | 993.37 | -5.98 | -0.60 | 1002.09 | 1002.09 | 986.38 | 16 |
| 1732208100 | 999.35 | -0.94 | -0.09 | 999.05 | 999.77 | 992.08 | 24 |
| 1732121700 | 1000.29 | 2.71 | 0.27 | 1002.91 | 1008.77 | 1000.29 | 20 |
| 1732035300 | 997.58 | -6.64 | -0.66 | 1004.67 | 1009.79 | 996.71 | 30 |
| 1731948900 | 1004.22 | 2.11 | 0.21 | 1005.44 | 1006.7 | 997.27 | 25 |
| 1731689700 | 1002.11 | 2.88 | 0.29 | 1001.36 | 1007.27 | 1000.97 | 33 |
| 1731603300 | 999.23 | 5.56 | 0.56 | 997.14 | 1004.43 | 996.19 | 30 |
| 1731516900 | 993.67 | -3.48 | -0.35 | 995.95 | 999.78 | 992.23 | 16 |
| 1731430500 | 997.15 | -3.32 | -0.33 | 1000.36 | 1000.65 | 996.2 | 110 |
| 1731344100 | 1000.47 | 7.86 | 0.79 | 994.91 | 1002.31 | 991.19 | 50 |
| 1731084900 | 992.61 | -3.56 | -0.36 | 994.45 | 996.35 | 990.77 | 3 |
| 1730998500 | 996.17 | 0.49 | 0.05 | 998.16 | 998.16 | 991.29 | 35 |
| 1730912100 | 995.68 | -4.76 | -0.48 | 1001.9 | 1005.51 | 995.03 | 0 |
| 1730825700 | 1000.44 | 0.55 | 0.06 | 1000.74 | 1003.02 | 996.78 | 50 |
| 1730739300 | 999.89 | -1.12 | -0.11 | 1002.53 | 1002.55 | 998.78 | 10 |
| 1730480100 | 1001.01 | 7.58 | 0.76 | 996.54 | 1001.72 | 996.54 | 0 |
| 1730393700 | 993.43 | -0.42 | -0.04 | 991.37 | 994.99 | 991.37 | 0 |
| 1730307300 | 993.85 | -5.96 | -0.60 | 998.14 | 1002.84 | 993.85 | 313 |
| 1730220900 | 999.81 | -0.98 | -0.10 | 1002.54 | 1002.54 | 999.53 | 0 |
| 1730134500 | 1000.79 | 1.59 | 0.16 | 998.99 | 1003.5 | 991.96 | 584 |
| 1729871700 | 999.2 | 0.43 | 0.04 | 998.29 | 1001.24 | 995.5 | 54 |
| 1729785300 | 998.77 | 4.55 | 0.46 | 1000.2 | 1002.91 | 995.59 | 101 |
| 1729698900 | 994.22 | -4.83 | -0.48 | 994.8 | 1004 | 993.54 | 30 |
| 1729612500 | 999.05 | -3.17 | -0.32 | 998.9 | 1004.78 | 990.99 | 265 |
| 1729526100 | 1002.22 | -0.63 | -0.06 | 1002.46 | 1006.82 | 1002.06 | 29 |
| 1729266900 | 1002.85 | 1.61 | 0.16 | 1000.06 | 1002.87 | 998.58 | 0 |
| 1729180500 | 1001.24 | 1.75 | 0.18 | 1001.91 | 1004.07 | 997.23 | 95 |
| 1729094100 | 999.49 | -0.24 | -0.02 | 1000.04 | 1002.36 | 997.03 | 5 |
| 1729007700 | 999.73 | 0.76 | 0.08 | 997.77 | 1004.2 | 995 | 117 |
| 1728921300 | 998.97 | 3.19 | 0.32 | 993.46 | 1002.42 | 993.22 | 13 |
| 1728662100 | 995.78 | 5.2 | 0.52 | 994.12 | 999.86 | 989.67 | 97 |
| 1728575700 | 990.58 | 3.17 | 0.32 | 994.03 | 994.03 | 988.05 | 116 |
| 1728489300 | 987.41 | -3.35 | -0.34 | 990.27 | 990.52 | 984.02 | 60 |
| 1728402900 | 990.76 | -6.27 | -0.63 | 991.16 | 996.99 | 985.03 | 73 |
| 1728316500 | 997.03 | 7.12 | 0.72 | 990.43 | 998.76 | 989.75 | 40 |
| 1728057300 | 989.91 | 3.93 | 0.40 | 985.81 | 995.99 | 985.33 | 70 |
| 1727970900 | 985.98 | 2.27 | 0.23 | 985.09 | 988.27 | 980.82 | 49 |
| 1727884500 | 983.71 | -1.27 | -0.13 | 985.08 | 987.88 | 978.08 | 74 |
| 1727798100 | 984.98 | -4.41 | -0.45 | 997.23 | 997.23 | 982.16 | 116 |
| 1727711700 | 989.39 | -8.12 | -0.81 | 996.76 | 1000.12 | 988.8 | 70 |
