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 | 359.95 | 1.69168674257 | 21277.58 | 21671.59 | 21081.61 | 0 | 0 | IX |
| 4 | 1714.46 | 8.60540067369 | 19923.07 | 21671.59 | 19833.82 | 0 | 0 | IX |
| 12 | 2276.78 | 11.7597717031 | 19360.75 | 21671.59 | 18812.53 | 0 | 0 | IX |
| 26 | 3095.1 | 16.6919869726 | 18542.43 | 21671.59 | 17024.82 | 0 | 0 | IX |
| 52 | 4712.14 | 27.8406583246 | 16925.39 | 21671.59 | 16821.6 | 0 | 0 | IX |
| 156 | 6130.74 | 39.5358420408 | 15506.79 | 21671.59 | 11862.84 | 0 | 0 | IX |
| 260 | 8321.11 | 62.4875905086 | 13316.42 | 21671.59 | 8255.65 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 21430.58 | 148.4 | 0.70 | 21374.29 | 21475.9 | 21296.33 | 0 |
| 1737999000 | 21282.18 | -112.75 | -0.53 | 21201.99 | 21344.98 | 21081.61 | 0 |
| 1737739800 | 21394.93 | -16.6 | -0.08 | 21463.15 | 21520.5 | 21353.01 | 0 |
| 1737653400 | 21411.53 | 157.26 | 0.74 | 21277.58 | 21423.02 | 21254.08 | 0 |
| 1737567000 | 21254.27 | 212.27 | 1.01 | 21169.61 | 21330.87 | 21162.31 | 0 |
| 1737480600 | 21042 | 51.69 | 0.25 | 20925.75 | 21045.67 | 20922.8 | 0 |
| 1737394200 | 20990.31 | 86.92 | 0.42 | 20900.68 | 21054.6 | 20880.57 | 0 |
| 1737135000 | 20903.39 | 248 | 1.20 | 20732.04 | 20924.5 | 20716.38 | 0 |
| 1737048600 | 20655.39 | 80.71 | 0.39 | 20665.61 | 20675.08 | 20580.09 | 0 |
| 1736962200 | 20574.68 | 303.35 | 1.50 | 20305.24 | 20629.77 | 20290.62 | 0 |
| 1736875800 | 20271.33 | 138.48 | 0.69 | 20266.14 | 20362.59 | 20234.26 | 0 |
| 1736789400 | 20132.85 | -81.94 | -0.41 | 20157.24 | 20176.11 | 20025.28 | 0 |
| 1736530200 | 20214.79 | -102.31 | -0.50 | 20316.55 | 20400.52 | 20187.97 | 0 |
| 1736443800 | 20317.1 | -12.84 | -0.06 | 20284.2 | 20360.38 | 20245.96 | 0 |
| 1736357400 | 20329.94 | -10.63 | -0.05 | 20322.17 | 20480.49 | 20242.56 | 0 |
| 1736271000 | 20340.57 | 124.38 | 0.62 | 20206.04 | 20391.17 | 20152.7 | 0 |
| 1736184600 | 20216.19 | 310.11 | 1.56 | 19982.66 | 20216.19 | 19921.12 | 0 |
| 1735925400 | 19906.08 | -118.58 | -0.59 | 20028.4 | 20031.11 | 19868.14 | 0 |
| 1735839000 | 20024.66 | 115.52 | 0.58 | 19923.07 | 20024.79 | 19833.82 | 0 |
| 1735579800 | 19909.14 | -75.18 | -0.38 | 19892.97 | 19978 | 19882.67 | 0 |
| 1735320600 | 19984.32 | 135.55 | 0.68 | 19831.68 | 19984.32 | 19801.33 | 0 |
| 1734975000 | 19848.77 | -35.98 | -0.18 | 19847.97 | 19901.32 | 19805.57 | 0 |
| 1734715800 | 19884.75 | -85.11 | -0.43 | 19822.87 | 19924.7 | 19649.87 | 0 |
| 1734629400 | 19969.86 | -272.71 | -1.35 | 20032.05 | 20105.1 | 19959.18 | 0 |
| 1734543000 | 20242.57 | -3.8 | -0.02 | 20273.85 | 20329.67 | 20241.98 | 0 |
| 1734456600 | 20246.37 | -67.44 | -0.33 | 20290.96 | 20356.58 | 20241.5 | 0 |
| 1734370200 | 20313.81 | -92.11 | -0.45 | 20360.75 | 20387.88 | 20304.78 | 0 |
| 1734111000 | 20405.92 | -20.35 | -0.10 | 20450.96 | 20522.82 | 20367.12 | 0 |
| 1734024600 | 20426.27 | 27.11 | 0.13 | 20440.07 | 20453.44 | 20388.03 | 0 |
| 1733938200 | 20399.16 | 70 | 0.34 | 20296.19 | 20415.41 | 20292.86 | 0 |
| 1733851800 | 20329.16 | -16.8 | -0.08 | 20278.74 | 20393.86 | 20277.63 | 0 |
| 1733765400 | 20345.96 | -38.65 | -0.19 | 20461.85 | 20461.85 | 20318.26 | 0 |
| 1733506200 | 20384.61 | 25.81 | 0.13 | 20374.54 | 20425.86 | 20331.24 | 0 |
| 1733419800 | 20358.8 | 126.66 | 0.63 | 20218.29 | 20373.43 | 20216.33 | 0 |
| 1733333400 | 20232.14 | 215.39 | 1.08 | 20103.89 | 20260.61 | 20085.31 | 0 |
| 1733247000 | 20016.75 | 83.13 | 0.42 | 19947.18 | 20038.01 | 19926.26 | 0 |
| 1733160600 | 19933.62 | 307.17 | 1.57 | 19586.17 | 19933.62 | 19568.5 | 0 |
| 1732901400 | 19626.45 | 200.72 | 1.03 | 19400.38 | 19640.15 | 19380.21 | 0 |
| 1732815000 | 19425.73 | 163.98 | 0.85 | 19366.72 | 19437.57 | 19346.59 | 0 |
| 1732728600 | 19261.75 | -34.23 | -0.18 | 19257.77 | 19287.04 | 19145.01 | 0 |
| 1732642200 | 19295.98 | -109.22 | -0.56 | 19309.16 | 19385.35 | 19239.37 | 0 |
| 1732555800 | 19405.2 | 82.61 | 0.43 | 19462.24 | 19468.3 | 19329.88 | 0 |
| 1732296600 | 19322.59 | 176.42 | 0.92 | 19240.23 | 19338.1 | 19036.41 | 0 |
| 1732210200 | 19146.17 | 141.39 | 0.74 | 19060.92 | 19152.61 | 18900.02 | 0 |
| 1732123800 | 19004.78 | -55.53 | -0.29 | 19153.03 | 19198.74 | 18962.19 | 0 |
| 1732037400 | 19060.31 | -128.88 | -0.67 | 19175.84 | 19211.8 | 18812.53 | 0 |
| 1731951000 | 19189.19 | -21.62 | -0.11 | 19249.26 | 19279.16 | 19091.9 | 0 |
| 1731691800 | 19210.81 | -52.89 | -0.27 | 19135.64 | 19288.89 | 19121.14 | 0 |
| 1731605400 | 19263.7 | 260.59 | 1.37 | 19072.19 | 19307.57 | 19060.44 | 0 |
| 1731519000 | 19003.11 | -30.53 | -0.16 | 19024.28 | 19125.69 | 18838.68 | 0 |
| 1731432600 | 19033.64 | -414.96 | -2.13 | 19260.58 | 19339.82 | 19019.67 | 0 |
| 1731346200 | 19448.6 | 233.12 | 1.21 | 19386.7 | 19546.9 | 19382.48 | 0 |
| 1731087000 | 19215.48 | -147.04 | -0.76 | 19411.59 | 19411.6 | 19146.53 | 0 |
| 1731000600 | 19362.52 | 323.21 | 1.70 | 19157.22 | 19437.88 | 19148.79 | 0 |
| 1730914200 | 19039.31 | -216.96 | -1.13 | 19360.75 | 19563.97 | 19007.88 | 0 |
| 1730827800 | 19256.27 | 108.42 | 0.57 | 19170.15 | 19263.14 | 19104.59 | 0 |
| 1730741400 | 19147.85 | -107.12 | -0.56 | 19231.86 | 19286.04 | 19147.76 | 0 |
| 1730482200 | 19254.97 | 177.43 | 0.93 | 19093.99 | 19297.64 | 19082.1 | 0 |
| 1730395800 | 19077.54 | -179.8 | -0.93 | 19096.68 | 19184.31 | 19004.97 | 0 |
| 1730309400 | 19257.34 | -220.73 | -1.13 | 19403.43 | 19420.94 | 19201.24 | 0 |
| 1730223000 | 19478.07 | -53.55 | -0.27 | 19634.33 | 19643.12 | 19465 | 0 |
