Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 238.56 | 1.00264530918 | 23793.06 | 24665.4 | 23745.94 | 0 | 0 | IX |
| 4 | 1836.92 | 8.2763903094 | 22194.7 | 24665.4 | 21369.77 | 0 | 0 | IX |
| 12 | 3405.28 | 16.5093758757 | 20626.34 | 24665.4 | 19897.51 | 0 | 0 | IX |
| 26 | 4826.83 | 25.1334693064 | 19204.79 | 24665.4 | 17967.14 | 0 | 0 | IX |
| 52 | 5433.35 | 29.2142763816 | 18598.27 | 24665.4 | 17967.14 | 0 | 0 | IX |
| 156 | 5433.35 | 29.2142763816 | 18598.27 | 24665.4 | 17967.14 | 0 | 0 | IX |
| 260 | 5433.35 | 29.2142763816 | 18598.27 | 24665.4 | 17967.14 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734540000 | 24293 | 151.44 | 0.63 | 24158.54 | 24384.01 | 23985.29 | 0 |
| 1734453600 | 24141.56 | -364.57 | -1.49 | 24456.22 | 24478.41 | 24064.18 | 0 |
| 1734367200 | 24506.13 | 232.31 | 0.96 | 24337.66 | 24665.4 | 24326 | 0 |
| 1734108000 | 24273.82 | 143.64 | 0.60 | 24164.8 | 24320.52 | 24048.45 | 0 |
| 1734021600 | 24130.18 | 404.49 | 1.70 | 23793.06 | 24151.42 | 23745.94 | 0 |
| 1733935200 | 23725.69 | 171.54 | 0.73 | 23560.52 | 23740.36 | 23548.1 | 0 |
| 1733848800 | 23554.15 | 98.09 | 0.42 | 23515.91 | 23611.22 | 23390.94 | 0 |
| 1733762400 | 23456.06 | -35.51 | -0.15 | 23606.57 | 23748.5 | 23406.9 | 0 |
| 1733503200 | 23491.57 | -40.1 | -0.17 | 23512.61 | 23674.66 | 23386.13 | 0 |
| 1733416800 | 23531.67 | 601.3 | 2.62 | 23046.39 | 23533.59 | 23029.93 | 0 |
| 1733330400 | 22930.37 | 304.6 | 1.35 | 22699.24 | 23117.21 | 22699.24 | 0 |
| 1733244000 | 22625.77 | 301.62 | 1.35 | 22398.43 | 22757.36 | 22377.94 | 0 |
| 1733157600 | 22324.15 | 45.58 | 0.20 | 22190.88 | 22412.7 | 22071.01 | 0 |
| 1732898400 | 22278.57 | 194.1 | 0.88 | 22032.52 | 22278.57 | 22025.36 | 0 |
| 1732812000 | 22084.47 | 234.66 | 1.07 | 21951.6 | 22117.8 | 21878.56 | 0 |
| 1732725600 | 21849.81 | 237.16 | 1.10 | 21493.78 | 21849.81 | 21409.34 | 0 |
| 1732639200 | 21612.65 | -111 | -0.51 | 21683.83 | 21956.55 | 21497.84 | 0 |
| 1732552800 | 21723.65 | -144.53 | -0.66 | 22085.26 | 22206.41 | 21510.79 | 0 |
| 1732293600 | 21868.18 | -243.66 | -1.10 | 22272.35 | 22326.35 | 21369.77 | 0 |
| 1732207200 | 22111.84 | 13.68 | 0.06 | 22194.7 | 22256.6 | 21798.83 | 0 |
| 1732120800 | 22098.16 | -5.62 | -0.03 | 22293.42 | 22339.31 | 21984.44 | 0 |
| 1732034400 | 22103.78 | -571.19 | -2.52 | 22676.54 | 22696.11 | 21657.3 | 0 |
| 1731948000 | 22674.97 | -92.9 | -0.41 | 22536.77 | 22735.5 | 22403.7 | 0 |
| 1731688800 | 22767.87 | -254.65 | -1.11 | 22936.15 | 23081.05 | 22757.27 | 0 |
| 1731602400 | 23022.52 | 834.44 | 3.76 | 22371.08 | 23071.17 | 22331.92 | 0 |
| 1731516000 | 22188.08 | 207.8 | 0.95 | 22115.02 | 22510.13 | 22065.73 | 0 |
| 1731429600 | 21980.28 | -262.96 | -1.18 | 22079.87 | 22427.82 | 21969.24 | 0 |
| 1731343200 | 22243.24 | 473.76 | 2.18 | 21972.25 | 22310.08 | 21793.41 | 0 |
| 1731084000 | 21769.48 | -240.58 | -1.09 | 22120.64 | 22178.35 | 21520.94 | 0 |
| 1730997600 | 22010.06 | 603.15 | 2.82 | 21594.08 | 22317.89 | 21594.08 | 0 |
| 1730911200 | 21406.91 | -613.88 | -2.79 | 22244.27 | 22410.5 | 21353.27 | 0 |
| 1730824800 | 22020.79 | 238.86 | 1.10 | 21782.62 | 22026.59 | 21722.64 | 0 |
| 1730738400 | 21781.93 | 86.05 | 0.40 | 21754.47 | 21916.45 | 21591.96 | 0 |
| 1730479200 | 21695.88 | 402.7 | 1.89 | 21354.57 | 21720.26 | 21291.73 | 0 |
| 1730392800 | 21293.18 | -136.14 | -0.64 | 21258.6 | 21525.7 | 21164.08 | 0 |
| 1730306400 | 21429.32 | -159.05 | -0.74 | 21492.21 | 21509.99 | 21162.77 | 0 |
| 1730220000 | 21588.37 | 109.96 | 0.51 | 21600.71 | 21710.24 | 21474.75 | 0 |
| 1730133600 | 21478.41 | 289.63 | 1.37 | 21378.94 | 21541.12 | 21194.71 | 0 |
| 1729870800 | 21188.78 | 1.27 | 0.01 | 21204.11 | 21359 | 21122.14 | 0 |
| 1729784400 | 21187.51 | -161.71 | -0.76 | 21345.42 | 21470.69 | 21146.5 | 0 |
| 1729698000 | 21349.22 | -289.6 | -1.34 | 21597.47 | 21620.85 | 21349.22 | 0 |
| 1729611600 | 21638.82 | -142.35 | -0.65 | 21764.24 | 21764.24 | 21442.39 | 0 |
| 1729525200 | 21781.17 | -335.63 | -1.52 | 22061.79 | 22158.04 | 21779.69 | 0 |
| 1729266000 | 22116.8 | 152.81 | 0.70 | 21944.62 | 22120.55 | 21747.4 | 0 |
| 1729179600 | 21963.99 | 227.61 | 1.05 | 21831.22 | 22086.22 | 21814.3 | 0 |
| 1729093200 | 21736.38 | -3.59 | -0.02 | 21629.25 | 21885.93 | 21534.02 | 0 |
| 1729006800 | 21739.97 | 4.98 | 0.02 | 21789.48 | 21903.31 | 21579.78 | 0 |
| 1728920400 | 21734.99 | 54.7 | 0.25 | 21762.87 | 21805.57 | 21533.54 | 0 |
| 1728661200 | 21680.29 | 230.87 | 1.08 | 21444.77 | 21703.7 | 21435.35 | 0 |
| 1728574800 | 21449.42 | 573.95 | 2.75 | 21089.53 | 21462 | 21069 | 0 |
| 1728488400 | 20875.47 | 105.39 | 0.51 | 20780.23 | 20875.47 | 20568.77 | 0 |
| 1728402000 | 20770.08 | 61.49 | 0.30 | 20593.39 | 20878.75 | 20575.84 | 0 |
| 1728315600 | 20708.59 | 247.14 | 1.21 | 20555.9 | 20713.71 | 20347.06 | 0 |
| 1728056400 | 20461.45 | 495.82 | 2.48 | 20022.17 | 20626.16 | 20008.96 | 0 |
| 1727970000 | 19965.63 | -197.93 | -0.98 | 20087.31 | 20219.49 | 19897.51 | 0 |
| 1727883600 | 20163.56 | -40.71 | -0.20 | 20158.15 | 20390.8 | 19959.92 | 0 |
| 1727797200 | 20204.27 | -720.68 | -3.44 | 20971.37 | 21054.34 | 20159.75 | 0 |
| 1727710800 | 20924.95 | -370 | -1.74 | 21145.33 | 21220.09 | 20833.29 | 0 |
| 1727451600 | 21294.95 | 20.91 | 0.10 | 21200.4 | 21300.5 | 20984.63 | 0 |
| 1727365200 | 21274.04 | 805.91 | 3.94 | 20626.34 | 21274.04 | 20626.34 | 0 |
| 1727278800 | 20468.13 | 38.55 | 0.19 | 20347.85 | 20605.56 | 20234.48 | 0 |
| 1727192400 | 20429.58 | 219.05 | 1.08 | 20280.91 | 20592.3 | 20254.56 | 0 |
| 1727106000 | 20210.53 | -421.74 | -2.04 | 20654.7 | 20655.92 | 20190.1 | 0 |
| 1726846800 | 20632.27 | -80.61 | -0.39 | 20653.78 | 20874.87 | 20548.53 | 0 |
| 1726760400 | 20712.88 | 158.8 | 0.77 | 20759.65 | 20765.57 | 20470.06 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
