Hot Features
프리미엄
Classic All Share Kursindex (CLXK)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 164.48 | 2.82427766111 | 5823.79 | 5903.23 | 5792.64 | 0 | 0 | IX |
| 4 | 268.35 | 4.69149918181 | 5719.92 | 5903.23 | 5705.87 | 0 | 0 | IX |
| 12 | 241.67 | 4.2054432186 | 5746.6 | 5903.23 | 5537.11 | 0 | 0 | IX |
| 26 | 411.38 | 7.37651271587 | 5576.89 | 5903.23 | 5194.39 | 0 | 0 | IX |
| 52 | 588.22 | 10.8928621031 | 5400.05 | 5973.46 | 5194.39 | 0 | 0 | IX |
| 156 | -1655.49 | -21.6580583378 | 7643.76 | 7643.76 | 4684.04 | 0 | 0 | IX |
| 260 | -638.52 | -9.63543435057 | 6626.79 | 7758.03 | 3754.08 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 5988.27 | 85.11 | 1.44 | 5988.27 | 5988.27 | 5988.27 | 0 |
| 1737048600 | 5903.16 | -0.07 | -0.00 | 5903.16 | 5903.16 | 5903.16 | 0 |
| 1736962200 | 5903.2299 | 97.53 | 1.68 | 5903.2299 | 5903.2299 | 5903.2299 | 0 |
| 1736875800 | 5805.7 | 13.06 | 0.23 | 5805.7 | 5805.7 | 5805.7 | 0 |
| 1736789400 | 5792.64 | -31.15 | -0.53 | 5792.64 | 5792.64 | 5792.64 | 0 |
| 1736530200 | 5823.79 | -28.44 | -0.49 | 5823.79 | 5823.79 | 5823.79 | 0 |
| 1736443800 | 5852.2299 | -8.54 | -0.15 | 5852.2299 | 5852.2299 | 5852.2299 | 0 |
| 1736357400 | 5860.77 | -3.6 | -0.06 | 5860.77 | 5860.77 | 5860.77 | 0 |
| 1736271000 | 5864.37 | 14.01 | 0.24 | 5864.37 | 5864.37 | 5864.37 | 0 |
| 1736184600 | 5850.36 | 105.67 | 1.84 | 5850.36 | 5850.36 | 5850.36 | 0 |
| 1735925400 | 5744.6899 | -9.21 | -0.16 | 5744.6899 | 5744.6899 | 5744.6899 | 0 |
| 1735839000 | 5753.9 | 16.57 | 0.29 | 5753.9 | 5753.9 | 5753.9 | 0 |
| 1735579800 | 5737.33 | -6.22 | -0.11 | 5737.33 | 5737.33 | 5737.33 | 0 |
| 1735320600 | 5743.55 | 37.68 | 0.66 | 5743.55 | 5743.55 | 5743.55 | 0 |
| 1734975000 | 5705.87 | -14.05 | -0.25 | 5705.87 | 5705.87 | 5705.87 | 0 |
| 1734715800 | 5719.92 | -15.71 | -0.27 | 5719.92 | 5719.92 | 5719.92 | 0 |
| 1734629400 | 5735.63 | -76.24 | -1.31 | 5735.63 | 5735.63 | 5735.63 | 0 |
| 1734543000 | 5811.87 | -1.26 | -0.02 | 5811.87 | 5811.87 | 5811.87 | 0 |
| 1734456600 | 5813.13 | -32.18 | -0.55 | 5813.13 | 5813.13 | 5813.13 | 0 |
| 1734370200 | 5845.31 | -42.35 | -0.72 | 5845.31 | 5845.31 | 5845.31 | 0 |
| 1734111000 | 5887.66 | -8.04 | -0.14 | 5887.66 | 5887.66 | 5887.66 | 0 |
| 1734024600 | 5895.7 | 0.01 | 0.00 | 5895.7 | 5895.7 | 5895.7 | 0 |
| 1733938200 | 5895.6899 | 32.85 | 0.56 | 5895.6899 | 5895.6899 | 5895.6899 | 0 |
| 1733851800 | 5862.84 | -4.33 | -0.07 | 5862.84 | 5862.84 | 5862.84 | 0 |
| 1733765400 | 5867.17 | -0.42 | -0.01 | 5867.17 | 5867.17 | 5867.17 | 0 |
| 1733506200 | 5867.59 | 11.07 | 0.19 | 5867.59 | 5867.59 | 5867.59 | 0 |
| 1733419800 | 5856.52 | 52 | 0.90 | 5856.52 | 5856.52 | 5856.52 | 0 |
| 1733333400 | 5804.52 | 40.66 | 0.71 | 5804.52 | 5804.52 | 5804.52 | 0 |
| 1733247000 | 5763.86 | 25.99 | 0.45 | 5763.86 | 5763.86 | 5763.86 | 0 |
| 1733160600 | 5737.87 | 66.66 | 1.18 | 5737.87 | 5737.87 | 5737.87 | 0 |
| 1732901400 | 5671.21 | 44.58 | 0.79 | 5671.21 | 5671.21 | 5671.21 | 0 |
| 1732815000 | 5626.63 | 33.07 | 0.59 | 5626.63 | 5626.63 | 5626.63 | 0 |
| 1732728600 | 5593.56 | 9.5 | 0.17 | 5593.56 | 5593.56 | 5593.56 | 0 |
| 1732642200 | 5584.06 | -58.84 | -1.04 | 5584.06 | 5584.06 | 5584.06 | 0 |
| 1732555800 | 5642.9 | 40.05 | 0.71 | 5642.9 | 5642.9 | 5642.9 | 0 |
| 1732296600 | 5602.85 | 32.87 | 0.59 | 5602.85 | 5602.85 | 5602.85 | 0 |
| 1732210200 | 5569.9799 | 32.87 | 0.59 | 5569.9799 | 5569.9799 | 5569.9799 | 0 |
| 1732123800 | 5537.11 | -27.6 | -0.50 | 5537.11 | 5537.11 | 5537.11 | 0 |
| 1732037400 | 5564.71 | -55.61 | -0.99 | 5564.71 | 5564.71 | 5564.71 | 0 |
| 1731951000 | 5620.32 | -17.6 | -0.31 | 5620.32 | 5620.32 | 5620.32 | 0 |
| 1731691800 | 5637.92 | -3.42 | -0.06 | 5637.92 | 5637.92 | 5637.92 | 0 |
| 1731605400 | 5641.34 | 78.44 | 1.41 | 5641.34 | 5641.34 | 5641.34 | 0 |
| 1731519000 | 5562.9 | -0.94 | -0.02 | 5562.9 | 5562.9 | 5562.9 | 0 |
| 1731432600 | 5563.84 | -142.35 | -2.49 | 5563.84 | 5563.84 | 5563.84 | 0 |
| 1731346200 | 5706.1899 | 77.24 | 1.37 | 5706.1899 | 5706.1899 | 5706.1899 | 0 |
| 1731087000 | 5628.95 | -46.29 | -0.82 | 5628.95 | 5628.95 | 5628.95 | 0 |
| 1731000600 | 5675.24 | 60.61 | 1.08 | 5675.24 | 5675.24 | 5675.24 | 0 |
| 1730914200 | 5614.63 | -73.78 | -1.30 | 5614.63 | 5614.63 | 5614.63 | 0 |
| 1730827800 | 5688.41 | 20.15 | 0.36 | 5688.41 | 5688.41 | 5688.41 | 0 |
| 1730741400 | 5668.26 | -17.6 | -0.31 | 5668.26 | 5668.26 | 5668.26 | 0 |
| 1730482200 | 5685.86 | 67.3 | 1.20 | 5685.86 | 5685.86 | 5685.86 | 0 |
| 1730395800 | 5618.56 | -49.69 | -0.88 | 5618.56 | 5618.56 | 5618.56 | 0 |
| 1730309400 | 5668.25 | -51.86 | -0.91 | 5668.25 | 5668.25 | 5668.25 | 0 |
| 1730223000 | 5720.11 | -30.84 | -0.54 | 5720.11 | 5720.11 | 5720.11 | 0 |
| 1730136600 | 5750.95 | 4.35 | 0.08 | 5750.95 | 5750.95 | 5750.95 | 0 |
| 1729873800 | 5746.6 | -2.84 | -0.05 | 5746.6 | 5746.6 | 5746.6 | 0 |
| 1729787400 | 5749.4399 | 14.85 | 0.26 | 5749.4399 | 5749.4399 | 5749.4399 | 0 |
| 1729701000 | 5734.59 | -37.18 | -0.64 | 5734.59 | 5734.59 | 5734.59 | 0 |
| 1729614600 | 5771.77 | -34.62 | -0.60 | 5771.77 | 5771.77 | 5771.77 | 0 |
| 1729528200 | 5806.39 | -45.79 | -0.78 | 5806.39 | 5806.39 | 5806.39 | 0 |
