Hot Features
프리미엄
ITCADZ ZKB C (ITSTARN)
BITI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -65.78 | -0.139047073078 | 47307.72 | 48568.74 | 47184.95 | 0 | 0 | IX |
| 4 | 1393.2 | 3.03868764987 | 45848.74 | 48568.74 | 45626.97 | 0 | 0 | IX |
| 12 | 2324.67 | 5.17544810715 | 44917.27 | 48568.74 | 44418.89 | 0 | 0 | IX |
| 26 | 1470.88 | 3.21355896062 | 45771.06 | 48568.74 | 43993.15 | 0 | 0 | IX |
| 52 | 726.87 | 1.56265485573 | 46515.07 | 49120.31 | 43417.96 | 0 | 0 | IX |
| 156 | -8891.12 | -15.8393645385 | 56133.06 | 166506.37 | 39115.29 | 0 | 0 | IX |
| 260 | -1639.49 | -3.35401398854 | 48881.43 | 166506.37 | 39115.29 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739551200 | 47419.65 | -867.92 | -1.80 | 48269.93 | 48568.74 | 47419.63 | 0 |
| 1739465100 | 48287.57 | 545.54 | 1.14 | 47880.81 | 48331.5 | 47845.4 | 0 |
| 1739378700 | 47742.03 | -13 | -0.03 | 47855.78 | 48040.65 | 47708.69 | 0 |
| 1739292300 | 47755.03 | 180.85 | 0.38 | 47631.89 | 47813.08 | 47517.49 | 0 |
| 1739207460 | 47574.18 | 495.59 | 1.05 | 47307.72 | 47618.5 | 47233.4 | 0 |
| 1738946400 | 47078.59 | -346.25 | -0.73 | 47482.05 | 47482.57 | 47064.04 | 0 |
| 1738860000 | 47424.84 | 580.81 | 1.24 | 46994.29 | 47427.92 | 46867.59 | 0 |
| 1738773600 | 46844.03 | -94.63 | -0.20 | 46938.73 | 46956.79 | 46596.39 | 0 |
| 1738687200 | 46938.66 | 24.13 | 0.05 | 47024.58 | 47039.59 | 46583.95 | 0 |
| 1738600800 | 46914.53 | -310.46 | -0.66 | 46405.13 | 46951.6 | 46318.27 | 0 |
| 1738341600 | 47224.99 | 409.94 | 0.88 | 46954.2 | 47253.97 | 46818.3 | 0 |
| 1738255200 | 46815.05 | 425.27 | 0.92 | 46463.34 | 46911.98 | 46328.81 | 0 |
| 1738168800 | 46389.78 | 253.26 | 0.55 | 46283.04 | 46501.02 | 46243.98 | 0 |
| 1738082400 | 46136.52 | 135.68 | 0.29 | 46024.29 | 46398.21 | 46024.29 | 0 |
| 1737996000 | 46000.84 | -247.61 | -0.54 | 46045.26 | 46115.01 | 45626.97 | 0 |
| 1737736800 | 46248.45 | 72.69 | 0.16 | 46321.26 | 46606.99 | 46131.3 | 0 |
| 1737650400 | 46175.76 | 185.34 | 0.40 | 46263.1 | 46335.71 | 46086.18 | 0 |
| 1737564000 | 45990.42 | 0 | 0.00 | 45990.42 | 45990.42 | 45990.42 | 0 |
| 1737477600 | 45990.42 | 214.44 | 0.47 | 45807.2 | 45997.4 | 45656.24 | 0 |
| 1737391200 | 45775.98 | -40.48 | -0.09 | 45848.74 | 46059.51 | 45772.32 | 0 |
| 1737132000 | 45816.46 | 332.12 | 0.73 | 45568.69 | 45830.88 | 45530.26 | 0 |
| 1737045600 | 45484.34 | 134.35 | 0.30 | 45561.11 | 45624.87 | 45334.37 | 0 |
| 1736959200 | 45349.99 | 523.01 | 1.17 | 44992.92 | 45402.69 | 44901.86 | 0 |
| 1736872800 | 44826.98 | 27.94 | 0.06 | 45049.54 | 45179.33 | 44818.42 | 0 |
| 1736786400 | 44799.04 | -351.87 | -0.78 | 45129.82 | 45143.75 | 44610.3 | 0 |
| 1736527200 | 45150.91 | -495.71 | -1.09 | 45724.29 | 45730.71 | 45150.91 | 0 |
| 1736440800 | 45646.62 | -1.7 | -0.00 | 45594.63 | 45722.83 | 45484.58 | 0 |
| 1736354400 | 45648.32 | -379 | -0.82 | 45813.45 | 45947.23 | 45504.74 | 0 |
| 1736268000 | 46027.32 | -101.08 | -0.22 | 46166.63 | 46166.63 | 45865.87 | 0 |
| 1736181600 | 46128.4 | 782.87 | 1.73 | 45562.57 | 46212.53 | 45547.56 | 0 |
| 1735922400 | 45345.53 | -388.52 | -0.85 | 45677.66 | 45685.72 | 45345.5 | 0 |
| 1735836000 | 45734.05 | 370.09 | 0.82 | 45491.54 | 45747.41 | 45388.11 | 0 |
| 1735576800 | 45363.96 | -113.19 | -0.25 | 45393.71 | 45422.02 | 45179.78 | 0 |
| 1735317600 | 45477.15 | 349.64 | 0.77 | 45300.01 | 45574.57 | 45212.94 | 0 |
| 1734972000 | 45127.51 | -51.33 | -0.11 | 45109.75 | 45273.72 | 44867.95 | 0 |
| 1734712800 | 45178.84 | 149.99 | 0.33 | 44890 | 45186.64 | 44418.89 | 0 |
| 1734626400 | 45028.85 | -1 | -2.48 | 45806.42 | 45811.36 | 45020.64 | 0 |
| 1734540000 | 46172.34 | 74.71 | 0.16 | 46147.11 | 46329.11 | 46054.05 | 0 |
| 1734453600 | 46097.63 | -457.34 | -0.98 | 46497.27 | 46504.05 | 46097.63 | 0 |
| 1734367200 | 46554.97 | -200.55 | -0.43 | 46646.65 | 46691.77 | 46410.45 | 0 |
| 1734108000 | 46755.52 | -47.66 | -0.10 | 46841.2 | 46947.32 | 46618.75 | 0 |
| 1734021600 | 46803.18 | -130.53 | -0.28 | 47089.97 | 47239.38 | 46803.18 | 0 |
| 1733935200 | 46933.71 | 402.92 | 0.87 | 46514.76 | 46945.26 | 46472.31 | 0 |
| 1733848800 | 46530.79 | -37.21 | -0.08 | 46478.84 | 46754.67 | 46391.07 | 0 |
| 1733762400 | 46568 | 101.41 | 0.22 | 46669.99 | 46717.87 | 46341.89 | 0 |
| 1733503200 | 46466.59 | 231.55 | 0.50 | 46224.54 | 46566.15 | 46205.54 | 0 |
| 1733416800 | 46235.04 | 220.21 | 0.48 | 46032.02 | 46263.12 | 46024.46 | 0 |
| 1733330400 | 46014.83 | 565.86 | 1.25 | 45604.46 | 46027.23 | 45604.46 | 0 |
| 1733244000 | 45448.97 | 189.51 | 0.42 | 45423.21 | 45618.39 | 45388.95 | 0 |
| 1733157600 | 45259.46 | -70.27 | -0.16 | 45364.92 | 45410.34 | 45105.38 | 0 |
| 1732898400 | 45329.73 | 170.76 | 0.38 | 45178.52 | 45417.29 | 45145.14 | 0 |
| 1732812000 | 45158.97 | 344.48 | 0.77 | 44952.33 | 45185.41 | 44947.79 | 0 |
| 1732725600 | 44814.49 | -61.15 | -0.14 | 44897.18 | 44945.62 | 44696.38 | 0 |
| 1732639200 | 44875.64 | -257.71 | -0.57 | 44995.63 | 45108.92 | 44665.29 | 0 |
| 1732552800 | 45133.35 | 447.16 | 1.00 | 44917.27 | 45219.72 | 44726.29 | 0 |
| 1732293600 | 44686.19 | 50.01 | 0.11 | 44739.21 | 44854.96 | 44358.77 | 0 |
| 1732207200 | 44636.18 | -68.45 | -0.15 | 44858.34 | 44864.58 | 44353.73 | 0 |
| 1732120800 | 44704.63 | 227.49 | 0.51 | 44672.71 | 45065.52 | 44614.42 | 0 |
| 1732034400 | 44477.14 | -298.51 | -0.67 | 44857.47 | 44990.54 | 43993.15 | 0 |
| 1731948000 | 44775.65 | -193.64 | -0.43 | 44920.42 | 44920.42 | 44566.53 | 0 |
