Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -905.62 | -1.7806176499 | 50859.88 | 51055.36 | 49113.22 | 0 | 0 | IX |
| 4 | 231.19 | 0.464955200876 | 49723.07 | 51508.02 | 49113.22 | 0 | 0 | IX |
| 12 | 1239.58 | 2.54457178001 | 48714.68 | 51508.02 | 46586.32 | 0 | 0 | IX |
| 26 | 4013.47 | 8.7361797653 | 45940.79 | 51508.02 | 45124.92 | 0 | 0 | IX |
| 52 | 3939.38 | 8.5611002354 | 46014.88 | 51508.02 | 43535.85 | 0 | 0 | IX |
| 156 | 11645.66 | 30.3995969573 | 38308.6 | 51508.02 | 33431.58 | 0 | 0 | IX |
| 260 | 15665.29 | 45.6860908916 | 34288.97 | 52160.34 | 25215.75 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741192800 | 49999.47 | 807.59 | 1.64 | 49706.28 | 50217.47 | 49637.3 | 0 |
| 1741106400 | 49191.88 | -1 | -3.07 | 50610.81 | 50610.81 | 49113.22 | 0 |
| 1741020000 | 50749.35 | 281.03 | 0.56 | 50745.52 | 51055.36 | 50406.91 | 0 |
| 1740760800 | 50468.32 | -220.63 | -0.44 | 50503.92 | 50504.56 | 50293.11 | 0 |
| 1740674400 | 50688.95 | -425.18 | -0.83 | 50859.88 | 50984.59 | 50461.53 | 0 |
| 1740588000 | 51114.13 | 476.41 | 0.94 | 50831.69 | 51241.67 | 50823.75 | 0 |
| 1740501600 | 50637.72 | 7.71 | 0.02 | 50503.49 | 50987.95 | 50503.49 | 0 |
| 1740415200 | 50630.01 | -177.33 | -0.35 | 50878.78 | 50950.58 | 50444.7 | 0 |
| 1740156000 | 50807.34 | 403.25 | 0.80 | 50616.28 | 51042.34 | 50605.69 | 0 |
| 1740069600 | 50404.09 | -338.51 | -0.67 | 50774 | 51053.05 | 50404.09 | 0 |
| 1739983200 | 50742.6 | -406 | -0.79 | 51291.84 | 51508.02 | 50742.6 | 0 |
| 1739896800 | 51148.6 | 69.27 | 0.14 | 51141.87 | 51244.49 | 51004.36 | 0 |
| 1739810400 | 51079.33 | 190.56 | 0.37 | 50970.71 | 51109.64 | 50927.26 | 0 |
| 1739551200 | 50888.77 | 53.39 | 0.11 | 50873.5 | 51171.06 | 50825.23 | 0 |
| 1739465100 | 50835.38 | 561.22 | 1.12 | 50486.62 | 50907.36 | 50486.62 | 0 |
| 1739378700 | 50274.16 | -137.49 | -0.27 | 50488.32 | 50615.77 | 50274.16 | 0 |
| 1739292300 | 50411.65 | 312.11 | 0.62 | 50200.64 | 50432.98 | 50090.61 | 0 |
| 1739207460 | 50099.54 | 383.21 | 0.77 | 49956.18 | 50135.13 | 49859.35 | 0 |
| 1738946400 | 49716.33 | -186.42 | -0.37 | 50026.08 | 50026.08 | 49676.27 | 0 |
| 1738860000 | 49902.75 | 292.51 | 0.59 | 49723.07 | 49902.75 | 49637.07 | 0 |
| 1738773600 | 49610.24 | 4.49 | 0.01 | 49644.9 | 49664.86 | 49414.78 | 0 |
| 1738687200 | 49605.75 | 20.09 | 0.04 | 49692.16 | 49721.79 | 49223.73 | 0 |
| 1738600800 | 49585.66 | -216.49 | -0.43 | 48986.56 | 49585.66 | 48874 | 0 |
| 1738341600 | 49802.15 | 436.4 | 0.88 | 49528.96 | 49802.15 | 49411.9 | 0 |
| 1738255200 | 49365.75 | 246.34 | 0.50 | 49230.31 | 49471.35 | 49150.88 | 0 |
| 1738168800 | 49119.41 | 229.8 | 0.47 | 49136.9 | 49336.55 | 49103.44 | 0 |
| 1738082400 | 48889.61 | 56.64 | 0.12 | 48812.35 | 49127.32 | 48781.66 | 0 |
| 1737996000 | 48832.97 | -102.14 | -0.21 | 48628.69 | 48924.59 | 48471.62 | 0 |
| 1737736800 | 48935.11 | -72.56 | -0.15 | 49140.13 | 49339.51 | 48840.67 | 0 |
| 1737650400 | 49007.67 | -9.24 | -0.02 | 48966.45 | 49126.12 | 48932.33 | 0 |
| 1737564000 | 49016.91 | 216.65 | 0.44 | 48811.61 | 49102.06 | 48698.52 | 0 |
| 1737477600 | 48800.26 | 293.89 | 0.61 | 48490.39 | 48807.64 | 48452.13 | 0 |
| 1737391200 | 48506.37 | -128 | -0.26 | 48712.06 | 48774.11 | 48506.37 | 0 |
| 1737132000 | 48634.37 | 731.29 | 1.53 | 48031.51 | 48661.56 | 48031.51 | 0 |
| 1737045600 | 47903.08 | 543.51 | 1.15 | 47668.06 | 47903.08 | 47619.68 | 0 |
| 1736959200 | 47359.57 | 594.67 | 1.27 | 46921.61 | 47359.57 | 46782.49 | 0 |
| 1736872800 | 46764.9 | -20.02 | -0.04 | 47008.69 | 47051.19 | 46750.9 | 0 |
| 1736786400 | 46784.92 | -450.94 | -0.95 | 47136.49 | 47171.66 | 46643.19 | 0 |
| 1736527200 | 47235.86 | -506.61 | -1.06 | 47793.31 | 47793.68 | 47235.86 | 0 |
| 1736440800 | 47742.47 | -59.64 | -0.12 | 47721.7 | 47808.64 | 47522.99 | 0 |
| 1736354400 | 47802.11 | -469.1 | -0.97 | 48032.24 | 48064.36 | 47616.92 | 0 |
| 1736268000 | 48271.21 | 116.65 | 0.24 | 48217.3 | 48271.21 | 47892.61 | 0 |
| 1736181600 | 48154.56 | 438.57 | 0.92 | 47920.2 | 48318.71 | 47813.27 | 0 |
| 1735922400 | 47715.99 | -307.67 | -0.64 | 48034.91 | 48036.21 | 47715.99 | 0 |
| 1735836000 | 48023.66 | 273.65 | 0.57 | 47907.26 | 48047.66 | 47648.55 | 0 |
| 1735576800 | 47750.01 | -13.48 | -0.03 | 47751.43 | 47770.28 | 47546.19 | 0 |
| 1735317600 | 47763.49 | 497.52 | 1.05 | 47364.07 | 47763.49 | 47314.27 | 0 |
| 1734972000 | 47265.97 | -162.89 | -0.34 | 47330.57 | 47399.72 | 47058.39 | 0 |
| 1734712800 | 47428.86 | 362.05 | 0.77 | 46813.66 | 47428.86 | 46586.32 | 0 |
| 1734626400 | 47066.81 | -874.67 | -1.82 | 47487.3 | 47636.95 | 47053.74 | 0 |
| 1734540000 | 47941.48 | 157.64 | 0.33 | 47839.71 | 48102.98 | 47693.96 | 0 |
| 1734453600 | 47783.84 | -377.39 | -0.78 | 48090.47 | 48137.7 | 47777.27 | 0 |
| 1734367200 | 48161.23 | -353.4 | -0.73 | 48427.59 | 48449.78 | 48079.98 | 0 |
| 1734108000 | 48514.63 | 33.76 | 0.07 | 48568.86 | 48694.43 | 48422.94 | 0 |
| 1734021600 | 48480.87 | -151.1 | -0.31 | 48714.68 | 48804.36 | 48480.87 | 0 |
| 1733935200 | 48631.97 | 376.2 | 0.78 | 48191.16 | 48631.97 | 48159.21 | 0 |
| 1733848800 | 48255.77 | 200.23 | 0.42 | 48071.06 | 48306.99 | 47965.49 | 0 |
| 1733762400 | 48055.54 | -60.05 | -0.12 | 48279.38 | 48363.5 | 47937.44 | 0 |
| 1733503200 | 48115.59 | 113.54 | 0.24 | 47944.85 | 48187.45 | 47944.85 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
