Hot Features
프리미엄
XS2858864734 20310910 33390.85 (I10196)
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 | 991.92 | -3.48 | -0.35 | 996.39 | 996.66 | 991.56 | 0 |
| 1734022500 | 995.4 | 0.13 | 0.01 | 997.89 | 997.89 | 994.4 | 4 |
| 1733936100 | 995.27 | 0.52 | 0.05 | 994.97 | 998.1 | 994.55 | 0 |
| 1733849700 | 994.75 | 1.64 | 0.17 | 993.67 | 995.1 | 987.95 | 50 |
| 1733763300 | 993.11 | -1.35 | -0.14 | 995.66 | 995.66 | 992.5 | 0 |
| 1733504100 | 994.46 | 0.64 | 0.06 | 994.36 | 995.2 | 991.72 | 21 |
| 1733417700 | 993.82 | 6.53 | 0.66 | 990.41 | 993.82 | 985.81 | 31 |
| 1733331300 | 987.29 | 3.23 | 0.33 | 987.17 | 988.23 | 986.35 | 0 |
| 1733244900 | 984.06 | 5.02 | 0.51 | 980.31 | 985.76 | 980.18 | 10 |
| 1733158500 | 979.04 | 4.89 | 0.50 | 975.02 | 981.18 | 973.25 | 0 |
| 1732899300 | 974.15 | 2.55 | 0.26 | 970.93 | 974.28 | 966.78 | 8 |
| 1732812900 | 971.6 | 4.65 | 0.48 | 969.08 | 975.97 | 968.71 | 5 |
| 1732726500 | 966.95 | -0.05 | -0.01 | 964.74 | 966.95 | 963.59 | 0 |
| 1732640100 | 967 | -2.93 | -0.30 | 966.05 | 968.83 | 963.97 | 0 |
| 1732553700 | 969.93 | 4.61 | 0.48 | 971.88 | 971.88 | 966.97 | 0 |
| 1732294500 | 965.32 | 5.18 | 0.54 | 967.03 | 967.03 | 962.9 | 0 |
| 1732208100 | 960.14 | -4.1 | -0.43 | 961 | 961.4 | 958.12 | 0 |
| 1732121700 | 964.24 | 0.42 | 0.04 | 966.58 | 966.58 | 963.64 | 0 |
| 1732035300 | 963.82 | -4.32 | -0.45 | 969.33 | 969.76 | 957.7 | 16 |
| 1731948900 | 968.14 | -4.94 | -0.51 | 971.96 | 972.38 | 962.15 | 3 |
| 1731689700 | 973.08 | -1.18 | -0.12 | 972.43 | 976.81 | 972.43 | 0 |
| 1731603300 | 974.26 | 11.16 | 1.16 | 971.13 | 974.65 | 960.01 | 9 |
| 1731516900 | 963.1 | -2.46 | -0.25 | 964.18 | 965.42 | 959.78 | 0 |
| 1731430500 | 965.56 | -7.74 | -0.80 | 970.66 | 975.86 | 964.14 | 60 |
| 1731344100 | 973.3 | 11.3 | 1.17 | 966.93 | 973.39 | 964.61 | 14 |
| 1731084900 | 962 | -1.25 | -0.13 | 959.87 | 964.48 | 959.87 | 0 |
| 1730998500 | 963.25 | 0.97 | 0.10 | 965.69 | 966.51 | 960.26 | 0 |
| 1730912100 | 962.28 | -2.05 | -0.21 | 966.27 | 977.96 | 961.51 | 0 |
| 1730825700 | 964.33 | -3.08 | -0.32 | 966.82 | 971.31 | 963.96 | 3 |
| 1730739300 | 967.41 | 0.93 | 0.10 | 969.4 | 969.4 | 967.4 | 0 |
| 1730480100 | 966.48 | 4.73 | 0.49 | 961 | 967.43 | 961 | 16 |
| 1730393700 | 961.75 | -8 | -0.82 | 966.29 | 967.13 | 961.05 | 0 |
| 1730307300 | 969.75 | -10.8 | -1.10 | 975 | 976.5 | 969.75 | 5 |
| 1730220900 | 980.55 | 0.44 | 0.04 | 981.64 | 981.64 | 978.26 | 3 |
| 1730134500 | 980.11 | 0.72 | 0.07 | 979.65 | 980.55 | 977.72 | 0 |
| 1729871700 | 979.39 | -1.13 | -0.12 | 981.01 | 986.61 | 974.45 | 39 |
| 1729785300 | 980.52 | 9.69 | 1.00 | 979.42 | 981.19 | 977.97 | 0 |
| 1729698900 | 970.83 | -6.01 | -0.62 | 971.99 | 976.84 | 970.76 | 19 |
| 1729612500 | 976.84 | -4.34 | -0.44 | 979.86 | 980.57 | 974.36 | 25 |
| 1729526100 | 981.18 | -3.4 | -0.35 | 986.08 | 988.34 | 981.11 | 35 |
| 1729266900 | 984.58 | 2.26 | 0.23 | 982.92 | 986.64 | 981.88 | 50 |
| 1729180500 | 982.32 | 6.72 | 0.69 | 977.77 | 983.18 | 977.77 | 10 |
| 1729094100 | 975.6 | 2.09 | 0.21 | 973.91 | 975.67 | 973.86 | 0 |
| 1729007700 | 973.51 | 6.23 | 0.64 | 968.58 | 974.26 | 968.58 | 5 |
| 1728921300 | 967.28 | 2.27 | 0.24 | 962.67 | 967.3 | 962.67 | 13 |
| 1728662100 | 965.01 | 3.35 | 0.35 | 963.59 | 965.02 | 963.25 | 0 |
| 1728575700 | 961.66 | -0.44 | -0.05 | 963.98 | 963.98 | 960.64 | 0 |
| 1728489300 | 962.1 | 3.16 | 0.33 | 958.62 | 962.1 | 957.54 | 0 |
| 1728402900 | 958.94 | -0.15 | -0.02 | 958.35 | 958.94 | 952.96 | 15 |
| 1728316500 | 959.09 | 3.35 | 0.35 | 958.56 | 959.1 | 953.3 | 9 |
| 1728057300 | 955.74 | 8.14 | 0.86 | 989.99 | 990 | 948.46 | 60 |
| 1727970900 | 947.6 | -6.21 | -0.65 | 953.38 | 953.38 | 946.77 | 0 |
| 1727884500 | 953.81 | -4.13 | -0.43 | 957.35 | 959.36 | 952.15 | 0 |
| 1727798100 | 957.94 | -0.48 | -0.05 | 959.13 | 988 | 957.11 | 15 |
| 1727711700 | 958.42 | -6.41 | -0.66 | 962.41 | 962.53 | 956.87 | 0 |
| 1727452500 | 964.83 | -29.17 | -2.93 | 959.53 | 1000.49 | 959.53 | 8 |
| 1727366100 | 994 | 43.47 | 4.57 | 954.97 | 1000.09 | 954.74 | 41 |
| 1727279700 | 950.53 | -3.37 | -0.35 | 953.06 | 954.07 | 950.03 | 0 |
| 1727193300 | 953.9 | 4.66 | 0.49 | 951.95 | 983 | 949.71 | 23 |
| 1727106900 | 949.24 | 1.85 | 0.20 | 947.59 | 951.37 | 945.57 | 0 |
| 1726847700 | 947.39 | -4.45 | -0.47 | 951.6 | 951.78 | 947.09 | 0 |
| 1726761300 | 951.84 | 7.06 | 0.75 | 948.69 | 986.39 | 946.76 | 8 |
| 1726674900 | 944.78 | -4.39 | -0.46 | 950.29 | 950.29 | 944.78 | 0 |
| 1726588500 | 949.17 | 3.4 | 0.36 | 948.41 | 1000 | 948.41 | 20 |
| 1726502100 | 945.77 | 3.81 | 0.40 | 950.02 | 998 | 942.94 | 9 |
