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 | 651.51 | 9.06141080454 | 7189.94 | 7863.04 | 6942.71 | 0 | 0 | IX |
| 4 | 600.93 | 8.29954202184 | 7240.52 | 7863.04 | 6455.96 | 0 | 0 | IX |
| 12 | 942.38 | 13.6595222255 | 6899.07 | 7863.04 | 5323.53 | 0 | 0 | IX |
| 26 | 772.34 | 10.925562058 | 7069.11 | 7863.04 | 5323.53 | 0 | 0 | IX |
| 52 | 3582.32 | 84.1091960095 | 4259.13 | 7863.04 | 3733.23 | 0 | 0 | IX |
| 156 | 1702.78 | 27.7385818101 | 6138.67 | 7863.04 | 2269.71 | 0 | 0 | IX |
| 260 | 3449.24 | 78.5308534883 | 4392.21 | 7863.04 | 1104.33 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 7841.45 | 276.02 | 3.65 | 7586.68 | 7863.04 | 7565.66 | 0 |
| 1727368200 | 7565.43 | 363.81 | 5.05 | 7416.4 | 7582.23 | 7394.2 | 0 |
| 1727281800 | 7201.62 | -91.47 | -1.25 | 7118.03 | 7255.19 | 7111.36 | 0 |
| 1727195400 | 7293.09 | 168.48 | 2.36 | 7276.95 | 7330.31 | 7187.45 | 0 |
| 1727109000 | 7124.61 | 137.69 | 1.97 | 7035.18 | 7136.45 | 6942.71 | 0 |
| 1726849800 | 6986.92 | -327.56 | -4.48 | 7189.94 | 7195.27 | 6975.75 | 0 |
| 1726763400 | 7314.48 | 324.48 | 4.64 | 7174.61 | 7362.2 | 7094.58 | 0 |
| 1726677000 | 6990 | -17.9 | -0.26 | 7010.38 | 7040.56 | 6971.9 | 0 |
| 1726590600 | 7007.9 | 101.87 | 1.48 | 6964.18 | 7095.75 | 6947.37 | 0 |
| 1726504200 | 6906.03 | -78.84 | -1.13 | 6893.34 | 6949.87 | 6868.4 | 0 |
| 1726245000 | 6984.87 | 197.56 | 2.91 | 6816.44 | 7009.92 | 6812.05 | 0 |
| 1726158600 | 6787.31 | 201.34 | 3.06 | 6803.5 | 6870.78 | 6640.58 | 0 |
| 1726072200 | 6585.97 | 67.48 | 1.04 | 6599.14 | 6697.68 | 6455.96 | 0 |
| 1725985800 | 6518.49 | -195.46 | -2.91 | 6683.61 | 6763.95 | 6483.4799 | 0 |
| 1725899400 | 6713.95 | 148.18 | 2.26 | 6645.03 | 6757.78 | 6616.76 | 0 |
| 1725640200 | 6565.77 | -306.24 | -4.46 | 6824.32 | 6905.24 | 6535.89 | 0 |
| 1725553800 | 6872.01 | -18.56 | -0.27 | 6830.48 | 6984.45 | 6827.6 | 0 |
| 1725467400 | 6890.57 | -177.14 | -2.51 | 6822.86 | 6961.09 | 6822.86 | 0 |
| 1725381000 | 7067.71 | -213.59 | -2.93 | 7335.89 | 7348.87 | 7046.19 | 0 |
| 1725294600 | 7281.3 | 22.83 | 0.31 | 7261.35 | 7289.51 | 7105.88 | 0 |
| 1725035400 | 7258.47 | -8.09 | -0.11 | 7240.52 | 7332 | 7234.46 | 0 |
| 1724949000 | 7266.56 | 146.61 | 2.06 | 7128.5 | 7293.25 | 7117.12 | 0 |
| 1724862600 | 7119.95 | 111.56 | 1.59 | 7078.14 | 7203.57 | 7062.73 | 0 |
| 1724776200 | 7008.39 | 70.92 | 1.02 | 6958.52 | 7055.99 | 6942.27 | 0 |
| 1724689800 | 6937.47 | -22.55 | -0.32 | 6907.07 | 6962.06 | 6867.42 | 0 |
| 1724430600 | 6960.02 | 152.8 | 2.24 | 6855.96 | 7001.26 | 6834.34 | 0 |
| 1724344200 | 6807.22 | 47.38 | 0.70 | 6769.73 | 6870.98 | 6768.99 | 0 |
| 1724257800 | 6759.84 | 98.09 | 1.47 | 6661.6899 | 6789.97 | 6654.5 | 0 |
| 1724171400 | 6661.75 | -71.83 | -1.07 | 6788.63 | 6812.81 | 6653.4799 | 0 |
| 1724085000 | 6733.58 | 103.47 | 1.56 | 6615.06 | 6769.67 | 6585.04 | 0 |
| 1723825800 | 6630.11 | 147.42 | 2.27 | 6537.7299 | 6653.45 | 6527.65 | 0 |
| 1723739400 | 6482.6899 | 306.97 | 4.97 | 6269.89 | 6498.07 | 6199.38 | 0 |
| 1723653000 | 6175.72 | 74.25 | 1.22 | 6172.21 | 6213.12 | 6115.58 | 0 |
| 1723566600 | 6101.47 | 85.81 | 1.43 | 6088.86 | 6106.58 | 5956.49 | 0 |
| 1723480200 | 6015.66 | -0.29 | -0.00 | 6074.28 | 6120.17 | 5966.09 | 0 |
| 1723221000 | 6015.95 | 41.76 | 0.70 | 5965.28 | 6082.6899 | 5910.06 | 0 |
| 1723134600 | 5974.1899 | 64.38 | 1.09 | 5808.78 | 5990.57 | 5732.1 | 0 |
| 1723048200 | 5909.81 | 253.79 | 4.49 | 5737.24 | 5960.33 | 5686.62 | 0 |
| 1722961800 | 5656.02 | 13.72 | 0.24 | 5722.65 | 5803.35 | 5537.66 | 0 |
| 1722875400 | 5642.3 | -330.85 | -5.54 | 5831.62 | 5831.62 | 5323.53 | 0 |
| 1722616200 | 5973.15 | -450.97 | -7.02 | 6211.5 | 6246.84 | 5933.45 | 0 |
| 1722529800 | 6424.12 | -477.62 | -6.92 | 6815.04 | 6824.46 | 6409.1 | 0 |
| 1722443400 | 6901.74 | 106.44 | 1.57 | 6895.68 | 6963.46 | 6819.99 | 0 |
| 1722357000 | 6795.3 | 97.8 | 1.46 | 6743.48 | 6858.8 | 6718.79 | 0 |
| 1722270600 | 6697.5 | -111.92 | -1.64 | 6943.47 | 6947.79 | 6684.86 | 0 |
| 1722011400 | 6809.42 | 128.69 | 1.93 | 6631.77 | 6821.83 | 6591.45 | 0 |
| 1721925000 | 6680.7299 | -99.65 | -1.47 | 6581.92 | 6711.11 | 6457.2299 | 0 |
| 1721838600 | 6780.38 | -193.45 | -2.77 | 6788.09 | 6858.09 | 6737.01 | 0 |
| 1721752200 | 6973.83 | 165.65 | 2.43 | 6910.55 | 7073.03 | 6870.11 | 0 |
| 1721665800 | 6808.18 | 250.28 | 3.82 | 6081.26 | 6874.79 | 6081.26 | 0 |
| 1721406600 | 6557.9 | -203.52 | -3.01 | 6744.57 | 6745.65 | 6547.25 | 0 |
| 1721320200 | 6761.42 | -93.56 | -1.36 | 6855.75 | 6963.87 | 6758.71 | 0 |
| 1721233800 | 6854.98 | -92.38 | -1.33 | 6939.18 | 6962.31 | 6753.62 | 0 |
| 1721147400 | 6947.36 | -84.21 | -1.20 | 7024.97 | 7024.97 | 6868.21 | 0 |
| 1721061000 | 7031.57 | -186.39 | -2.58 | 7199.3 | 7208.04 | 7020.17 | 0 |
| 1720801800 | 7217.96 | 239.76 | 3.44 | 6976.6 | 7253.22 | 6969.71 | 0 |
| 1720715400 | 6978.2 | 140.42 | 2.05 | 6839.05 | 7027.11 | 6839 | 0 |
| 1720629000 | 6837.78 | 185.71 | 2.79 | 6651.2299 | 6851.91 | 6651.2299 | 0 |
| 1720542600 | 6652.07 | -266.53 | -3.85 | 6916.3 | 6918.16 | 6627.12 | 0 |
| 1720456200 | 6918.6 | -8.36 | -0.12 | 6921.1 | 7098.07 | 6887.12 | 0 |
| 1720197000 | 6926.96 | 26.51 | 0.38 | 6899.07 | 7123.21 | 6865.39 | 0 |
| 1720110600 | 6900.45 | 83.05 | 1.22 | 6817.51 | 6920.13 | 6817.19 | 0 |
| 1720024200 | 6817.4 | 227.63 | 3.45 | 6607.54 | 6840.33 | 6607.54 | 0 |
| 1719937800 | 6589.77 | -141.23 | -2.10 | 6725.34 | 6725.34 | 6442.31 | 0 |
| 1719851400 | 6731 | 56.26 | 0.84 | 6671.36 | 6917.74 | 6671.27 | 0 |
| 1719592200 | 6674.74 | 25.82 | 0.39 | 6649.03 | 6803.12 | 6633.83 | 0 |
