Hot Features
프리미엄
IT0005588311 20290507 1668.11 (U58831)
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 |
|---|---|---|---|---|---|---|---|
| 1727452500 | 1001.7 | 4.43 | 0.44 | 997.18 | 1001.88 | 997.18 | 0 |
| 1727366100 | 997.27 | 5.47 | 0.55 | 994.69 | 998.35 | 993.04 | 50 |
| 1727279700 | 991.8 | -3.54 | -0.36 | 993.03 | 994.4 | 990.85 | 20 |
| 1727193300 | 995.34 | 3.49 | 0.35 | 995.64 | 995.64 | 993.57 | 0 |
| 1727106900 | 991.85 | 1.99 | 0.20 | 991.32 | 991.85 | 988.94 | 0 |
| 1726847700 | 989.86 | -2.06 | -0.21 | 991 | 993.65 | 989.59 | 0 |
| 1726761300 | 991.92 | 5.84 | 0.59 | 991.48 | 992.88 | 990.52 | 30 |
| 1726674900 | 986.08 | -4.12 | -0.42 | 990.45 | 990.87 | 985.52 | 0 |
| 1726588500 | 990.2 | 1.46 | 0.15 | 990.87 | 992.46 | 990.07 | 0 |
| 1726502100 | 988.74 | 2.56 | 0.26 | 988.14 | 988.91 | 985.81 | 10 |
| 1726242900 | 986.18 | 3.7 | 0.38 | 984.57 | 987.46 | 984.57 | 80 |
| 1726156500 | 982.48 | -0.86 | -0.09 | 985.08 | 986.18 | 980.38 | 22 |
| 1726070100 | 983.34 | 2.84 | 0.29 | 984.26 | 985.04 | 980.34 | 0 |
| 1725983700 | 980.5 | -4.45 | -0.45 | 984.3 | 985.7 | 979.61 | 80 |
| 1725897300 | 984.95 | 4.07 | 0.41 | 982.78 | 985.35 | 982.34 | 0 |
| 1725638100 | 980.88 | -4.6 | -0.47 | 984.01 | 985.63 | 980.88 | 0 |
| 1725551700 | 985.48 | 3.51 | 0.36 | 981.66 | 987.66 | 981.66 | 0 |
| 1725465300 | 981.97 | 1.5 | 0.15 | 978.5 | 982.72 | 978.5 | 0 |
| 1725378900 | 980.47 | -0.15 | -0.02 | 981.76 | 982.63 | 978.64 | 0 |
| 1725292500 | 980.62 | 1.09 | 0.11 | 979.29 | 981.75 | 978.02 | 0 |
| 1725033300 | 979.53 | 0.52 | 0.05 | 980.35 | 981.61 | 979.26 | 0 |
| 1724946900 | 979.01 | 0.01 | 0.00 | 978.71 | 981.51 | 978.2 | 0 |
| 1724860500 | 979 | 2.81 | 0.29 | 978.41 | 979.2 | 977.46 | 0 |
| 1724774100 | 976.19 | -0.13 | -0.01 | 976.24 | 977.51 | 975.76 | 0 |
| 1724687700 | 976.32 | -0.12 | -0.01 | 976.27 | 976.49 | 974.89 | 0 |
| 1724428500 | 976.44 | 5.02 | 0.52 | 973.18 | 976.65 | 972.61 | 0 |
| 1724342100 | 971.42 | -1.65 | -0.17 | 973.47 | 973.97 | 971.03 | 0 |
| 1724255700 | 973.07 | 3.31 | 0.34 | 969.47 | 973.62 | 969.47 | 0 |
| 1724169300 | 969.76 | -1.36 | -0.14 | 971.65 | 971.74 | 968.62 | 0 |
| 1724082900 | 971.12 | 4.35 | 0.45 | 968.03 | 972.29 | 968.03 | 0 |
| 1723823700 | 966.77 | 7.41 | 0.77 | 964.04 | 967.58 | 963.8 | 0 |
| 1723650900 | 959.36 | 2.28 | 0.24 | 958.87 | 959.39 | 956.71 | 0 |
| 1723564500 | 957.08 | 2.71 | 0.28 | 956.11 | 957.15 | 954.01 | 0 |
| 1723478100 | 954.37 | -0.31 | -0.03 | 955.27 | 955.87 | 953.25 | 0 |
| 1723218900 | 954.68 | 0.41 | 0.04 | 954.46 | 957.17 | 953.21 | 0 |
| 1723132500 | 954.27 | 0.05 | 0.01 | 953.09 | 954.98 | 950.45 | 0 |
| 1723046100 | 954.22 | 9.67 | 1.02 | 948.95 | 955.77 | 948.21 | 0 |
| 1722959700 | 944.55 | -1.99 | -0.21 | 952.37 | 953.61 | 942.9 | 10 |
| 1722873300 | 946.54 | -15.65 | -1.63 | 978.8 | 978.8 | 943.06 | 40 |
| 1722614100 | 962.19 | -6.94 | -0.72 | 966.59 | 966.87 | 961.9 | 0 |
| 1722527700 | 969.13 | -8.98 | -0.92 | 975.73 | 975.73 | 968.83 | 0 |
| 1722441300 | 978.11 | -1.06 | -0.11 | 981.29 | 981.39 | 977.2 | 0 |
| 1722354900 | 979.17 | 3.2 | 0.33 | 977.65 | 979.62 | 976.9 | 3 |
| 1722268500 | 975.97 | -1.2 | -0.12 | 977.9 | 979.6 | 975.22 | 103 |
| 1722009300 | 977.17 | 2.14 | 0.22 | 973.33 | 977.45 | 972.79 | 0 |
| 1721922900 | 975.03 | -0.82 | -0.08 | 973.08 | 975.47 | 970.6 | 0 |
| 1721836500 | 975.85 | 0.82 | 0.08 | 974.33 | 976.93 | 974.03 | 0 |
| 1721750100 | 975.03 | 0.59 | 0.06 | 973.38 | 976.62 | 972.2 | 0 |
| 1721663700 | 974.44 | -0.75 | -0.08 | 972.15 | 975.53 | 972.15 | 0 |
| 1721404500 | 975.19 | 0 | 0.00 | 975.19 | 975.19 | 975.19 | 0 |
| 1721318100 | 975.19 | 5.05 | 0.52 | 972.86 | 976.11 | 972.86 | 0 |
| 1721231700 | 970.14 | 0.73 | 0.08 | 968.72 | 970.68 | 967.45 | 0 |
| 1721145300 | 969.41 | -1.68 | -0.17 | 968.42 | 970.12 | 967.28 | 0 |
| 1721058900 | 971.09 | -1.23 | -0.13 | 969.85 | 972.16 | 969.85 | 26 |
| 1720799700 | 972.32 | 0.81 | 0.08 | 970.93 | 972.67 | 969.39 | 0 |
| 1720713300 | 971.51 | 4.21 | 0.44 | 967.06 | 971.77 | 966.57 | 0 |
| 1720626900 | 967.3 | 6.68 | 0.70 | 963.18 | 967.3 | 962.41 | 40 |
| 1720540500 | 960.62 | -5.66 | -0.59 | 963.85 | 963.85 | 960.45 | 0 |
| 1720454100 | 966.28 | -0.4 | -0.04 | 964.76 | 968.7 | 964.39 | 0 |
| 1720194900 | 966.68 | 0.88 | 0.09 | 966.23 | 968.34 | 964.65 | 0 |
| 1720108500 | 965.8 | 3.1 | 0.32 | 963.5 | 966.69 | 963.5 | 0 |
| 1720022100 | 962.7 | 1.26 | 0.13 | 962.72 | 966.12 | 961.22 | 0 |
| 1719935700 | 961.44 | 0.07 | 0.01 | 959.19 | 962.43 | 957.37 | 0 |
| 1719849300 | 961.37 | 4.86 | 0.51 | 963.71 | 964.05 | 960.05 | 0 |
