Hot Features
프리미엄
XS2803386056 20280531 154.1 (I10146)
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 | 989.94 | -0.77 | -0.08 | 990.46 | 990.59 | 984.66 | 25 |
| 1734022500 | 990.71 | 2.21 | 0.22 | 986 | 990.92 | 983.16 | 57 |
| 1733936100 | 988.5 | 1.97 | 0.20 | 986.04 | 988.5 | 983.34 | 10 |
| 1733849700 | 986.53 | -1.07 | -0.11 | 987.57 | 989.99 | 986.24 | 5 |
| 1733763300 | 987.6 | 2.99 | 0.30 | 986.42 | 990.81 | 981.46 | 20 |
| 1733504100 | 984.61 | 2.89 | 0.29 | 985.44 | 985.44 | 983.55 | 0 |
| 1733417700 | 981.72 | 3.73 | 0.38 | 978.02 | 981.72 | 976.54 | 49 |
| 1733331300 | 977.99 | 0.08 | 0.01 | 978.39 | 979.8 | 975.68 | 33 |
| 1733244900 | 977.91 | 3.17 | 0.33 | 975.78 | 980.44 | 974.06 | 100 |
| 1733158500 | 974.74 | 2.69 | 0.28 | 973.02 | 977.63 | 972.94 | 0 |
| 1732899300 | 972.05 | 2.72 | 0.28 | 971.6 | 975.98 | 968.09 | 15 |
| 1732812900 | 969.33 | 8.7 | 0.91 | 963.79 | 969.96 | 963.71 | 15 |
| 1732726500 | 960.63 | -7.87 | -0.81 | 952.74 | 960.63 | 951.68 | 5 |
| 1732640100 | 968.5 | -3.97 | -0.41 | 971.2 | 972.56 | 968.05 | 64 |
| 1732553700 | 972.47 | 3.39 | 0.35 | 971.43 | 972.91 | 966.02 | 10 |
| 1732294500 | 969.08 | -2.43 | -0.25 | 969.46 | 974.24 | 967.81 | 10 |
| 1732208100 | 971.51 | 7.52 | 0.78 | 963.84 | 974.24 | 963.84 | 64 |
| 1732121700 | 963.99 | 2.17 | 0.23 | 968.36 | 970 | 961.66 | 29 |
| 1732035300 | 961.82 | -2.48 | -0.26 | 963.5 | 965.25 | 958.32 | 46 |
| 1731948900 | 964.3 | -1.14 | -0.12 | 967.36 | 967.36 | 961.56 | 35 |
| 1731689700 | 965.44 | -1.24 | -0.13 | 963.72 | 968.34 | 963.72 | 10 |
| 1731603300 | 966.68 | 1.14 | 0.12 | 966.15 | 967.99 | 962.77 | 35 |
| 1731516900 | 965.54 | -6.92 | -0.71 | 970.38 | 970.38 | 962.88 | 21 |
| 1731430500 | 972.46 | -9.17 | -0.93 | 978.93 | 980.6 | 972.25 | 36 |
| 1731344100 | 981.63 | 8.86 | 0.91 | 974.65 | 981.63 | 974.65 | 0 |
| 1731084900 | 972.77 | -0.34 | -0.03 | 975.11 | 975.91 | 967.69 | 35 |
| 1730998500 | 973.11 | 1.59 | 0.16 | 975.08 | 979.94 | 973.1 | 10 |
| 1730912100 | 971.52 | 1.88 | 0.19 | 972.31 | 981.16 | 971.52 | 6 |
| 1730825700 | 969.64 | 1.84 | 0.19 | 967.19 | 973.89 | 966.78 | 25 |
| 1730739300 | 967.8 | -5.82 | -0.60 | 967.45 | 973.8 | 961.09 | 78 |
| 1730480100 | 973.62 | 6.84 | 0.71 | 966.42 | 974.42 | 966.11 | 0 |
| 1730393700 | 966.78 | -3.7 | -0.38 | 970.17 | 978.11 | 966.78 | 35 |
| 1730307300 | 970.48 | -5.58 | -0.57 | 971.86 | 971.86 | 966.23 | 6 |
| 1730220900 | 976.06 | -1.76 | -0.18 | 976.82 | 979.9 | 973.64 | 35 |
| 1730134500 | 977.82 | -0.89 | -0.09 | 979.11 | 979.46 | 975.75 | 5 |
| 1729871700 | 978.71 | 1.41 | 0.14 | 974.83 | 980.92 | 973.5 | 18 |
| 1729785300 | 977.3 | 8.22 | 0.85 | 974.09 | 977.3 | 974.09 | 0 |
| 1729698900 | 969.08 | -7.83 | -0.80 | 968.66 | 981 | 968.22 | 19 |
| 1729612500 | 976.91 | 5.7 | 0.59 | 969.28 | 976.91 | 964.48 | 58 |
| 1729526100 | 971.21 | -5.01 | -0.51 | 972.64 | 973.52 | 968.53 | 10 |
| 1729266900 | 976.22 | 3.57 | 0.37 | 974.94 | 976.22 | 971.24 | 19 |
| 1729180500 | 972.65 | 4.82 | 0.50 | 972.65 | 977.5 | 969.51 | 55 |
| 1729094100 | 967.83 | 1.35 | 0.14 | 965.22 | 971 | 964.55 | 14 |
| 1729007700 | 966.48 | 3.11 | 0.32 | 965.11 | 967.79 | 961.81 | 8 |
| 1728921300 | 963.37 | 3.72 | 0.39 | 958.13 | 965.56 | 957.94 | 3 |
| 1728662100 | 959.65 | 14.71 | 1.56 | 943.9 | 959.7 | 943.26 | 20 |
| 1728575700 | 944.94 | -0.47 | -0.05 | 947.42 | 951.32 | 940.68 | 54 |
| 1728489300 | 945.41 | 2.95 | 0.31 | 941.98 | 946.55 | 941.46 | 5 |
| 1728402900 | 942.46 | -3.09 | -0.33 | 941.81 | 945.32 | 941.01 | 6 |
| 1728316500 | 945.55 | 0.14 | 0.01 | 943.95 | 946.45 | 941.57 | 25 |
| 1728057300 | 945.41 | 0.43 | 0.05 | 942.31 | 948.83 | 942.31 | 6 |
| 1727970900 | 944.98 | -4.72 | -0.50 | 943.72 | 949.33 | 942.43 | 107 |
| 1727884500 | 949.7 | -3.08 | -0.32 | 953.34 | 953.34 | 942.78 | 41 |
| 1727798100 | 952.78 | -4.2 | -0.44 | 952.23 | 961.07 | 951.21 | 30 |
| 1727711700 | 956.98 | -2.72 | -0.28 | 956.16 | 959.54 | 955.48 | 5 |
| 1727452500 | 959.7 | 2.53 | 0.26 | 957.52 | 962.95 | 955.56 | 15 |
| 1727366100 | 957.17 | 2.86 | 0.30 | 957.18 | 962.51 | 956.7 | 20 |
| 1727279700 | 954.31 | -2 | -0.21 | 954.82 | 960.02 | 954.12 | 15 |
| 1727193300 | 956.31 | 3.27 | 0.34 | 955.51 | 956.54 | 950.62 | 10 |
| 1727106900 | 953.04 | 3.63 | 0.38 | 947.66 | 957.76 | 947.57 | 20 |
| 1726847700 | 949.41 | 6.63 | 0.70 | 944.54 | 957.18 | 944.54 | 3 |
| 1726761300 | 942.78 | 2.27 | 0.24 | 946.1 | 946.45 | 942.26 | 20 |
| 1726674900 | 940.51 | 0.56 | 0.06 | 941.57 | 941.58 | 940.32 | 0 |
| 1726588500 | 939.95 | 0.39 | 0.04 | 940.05 | 942.84 | 937 | 9 |
| 1726502100 | 939.56 | -0.09 | -0.01 | 938.89 | 944.38 | 935.11 | 25 |
