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 | 62515.6 | 5.1411231546 | 1215991.1 | 1379914.7 | 1182471.2 | 0 | 0 | IX |
| 4 | 200439.2 | 18.5924536265 | 1078067.5 | 1437030.1 | 923899.32 | 0 | 0 | IX |
| 12 | 519450.96 | 68.4338359657 | 759055.74 | 1437030.1 | 601967.19 | 0 | 0 | IX |
| 26 | 757119.15 | 145.212356912 | 521387.55 | 1437030.1 | 430584.75 | 0 | 0 | IX |
| 52 | 837461.13 | 189.880861971 | 441045.57 | 1437030.1 | 294119.03 | 0 | 0 | IX |
| 156 | 862565.96 | 207.377127809 | 415940.74 | 1437030.1 | 78017.27 | 0 | 0 | IX |
| 260 | 1277139.54 | 93415.5139121 | 1367.16 | 1437030.1 | 65.07 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1278506.7 | -340.5 | -0.03 | 1230129 | 1278506.7 | 1202843.9 | 0 |
| 1740677400 | 1278847.2 | -88 | -6.44 | 1291937.1 | 1327608.5 | 1216661.5 | 0 |
| 1740591000 | 1366920.6 | 126 | 10.24 | 1293159 | 1379914.7 | 1287329.2 | 0 |
| 1740504600 | 1239998 | -5 | -0.46 | 1224180 | 1295274.4 | 1213961.3 | 0 |
| 1740418200 | 1245728.2 | 43 | 3.60 | 1260213.9 | 1274676.8 | 1184008.2 | 0 |
| 1740159000 | 1202417.6 | -9 | -0.77 | 1215991.1 | 1236963.8 | 1182471.2 | 0 |
| 1740072600 | 1211740.8 | -40 | -3.22 | 1274216.2 | 1298789.8 | 1200214.3 | 0 |
| 1739986200 | 1252098.6 | -152 | -10.83 | 1415233.6 | 1437030.1 | 1245637.1 | 0 |
| 1739899800 | 1404206.7 | 16 | 1.18 | 1406715.9 | 1418184.7 | 1356998.4 | 0 |
| 1739813400 | 1387824.9 | 96 | 7.46 | 1316173.9 | 1389927.8 | 1302689 | 0 |
| 1739554200 | 1291437.6 | -35 | -2.66 | 1296172.4 | 1325426.2 | 1275226.5 | 0 |
| 1739467800 | 1326692 | 147 | 12.53 | 1262353.8 | 1330700.3 | 1229057.2 | 0 |
| 1739381400 | 1178981.2 | 33 | 2.96 | 1157092.4 | 1193203.8 | 1123986.3 | 0 |
| 1739295000 | 1145094.4 | 37 | 3.41 | 1106322.7 | 1147696 | 1098566.6 | 0 |
| 1739208600 | 1107316.6 | 35 | 3.31 | 1083463.7 | 1117302.2 | 1069912.4 | 0 |
| 1738949400 | 1071817.2 | -35 | -3.20 | 1108665.9 | 1119837.6 | 1063618.2 | 0 |
| 1738863000 | 1107282 | 89 | 8.75 | 1055117.9 | 1112545.9 | 1047609.7 | 0 |
| 1738776600 | 1018165.9 | 21 | 2.19 | 974775.45 | 1018165.9 | 963070.31 | 0 |
| 1738690200 | 996308.3 | 20 | 2.12 | 987864.7 | 999815.77 | 939765.41 | 0 |
| 1738603800 | 975582.3 | -90 | -8.52 | 938273.86 | 985755.19 | 923899.32 | 0 |
| 1738344600 | 1066462.6 | 951.9 | 0.09 | 1078067.5 | 1086609.4 | 1053880.8 | 0 |
| 1738258200 | 1065510.7 | 25 | 2.44 | 1050807.1 | 1066909.5 | 1043469.7 | 0 |
| 1738171800 | 1040111.7 | 56 | 5.75 | 1005398.3 | 1049490.8 | 995531.81 | 0 |
| 1738085400 | 983561.88 | 39 | 4.14 | 968573.53 | 995629.25 | 947815.11 | 0 |
| 1737999000 | 944468.28 | -32 | -3.30 | 922504.75 | 961668.8 | 889533.43 | 0 |
| 1737739800 | 976655.9 | -5 | -0.51 | 995422.09 | 1011198.1 | 965124.4 | 0 |
| 1737653400 | 981659.61 | 41 | 4.39 | 946102.23 | 984709.66 | 939864.09 | 0 |
| 1737567000 | 940333.58 | 53 | 6.01 | 918920.21 | 959708.3 | 917073.8 | 0 |
| 1737480600 | 887038.4 | 12 | 1.43 | 857978.87 | 887955.8 | 857241.44 | 0 |
| 1737394200 | 874506.81 | 20 | 2.36 | 852527.43 | 890272.23 | 847595.98 | 0 |
| 1737135000 | 854333.8 | 57 | 7.16 | 814651.36 | 859222.6 | 811024.71 | 0 |
| 1737048600 | 797253.38 | 17 | 2.31 | 799575.85 | 801727.88 | 780141.65 | 0 |
| 1736962200 | 779257.32 | 63 | 8.93 | 722208.47 | 790921.59 | 719112.96 | 0 |
| 1736875800 | 715345.35 | 28 | 4.08 | 714282.31 | 734037.69 | 707752.49 | 0 |
| 1736789400 | 687285.34 | -18 | -2.56 | 692391.75 | 696342.46 | 664763.94 | 0 |
| 1736530200 | 705378.09 | -22 | -3.07 | 727246.18 | 745291.23 | 699614.51 | 0 |
| 1736443800 | 727686.42 | -3 | -0.42 | 720590.69 | 737020.87 | 712343.25 | 0 |
| 1736357400 | 730779.21 | -2 | -0.36 | 729098.27 | 763348.77 | 711875.68 | 0 |
| 1736271000 | 733403.45 | 25 | 3.65 | 705150.98 | 744029.89 | 693949.12 | 0 |
| 1736184600 | 707595.92 | 59 | 9.21 | 661990.76 | 707595.92 | 649972.85 | 0 |
| 1735925400 | 647896.75 | -24 | -3.60 | 672528.73 | 673074.45 | 640256.65 | 0 |
| 1735839000 | 672071.9 | 21 | 3.35 | 652162.39 | 672097.37 | 634671.27 | 0 |
| 1735579800 | 650295.51 | -15 | -2.39 | 647061.16 | 664068.98 | 645000.93 | 0 |
| 1735320600 | 666215.41 | 25 | 3.92 | 636635.32 | 666215.41 | 630753.81 | 0 |
| 1734975000 | 641081.69 | -7 | -1.22 | 640925.04 | 651372.31 | 632622.05 | 0 |
| 1734715800 | 648989.68 | -17 | -2.60 | 636601.43 | 656987.59 | 601967.18 | 0 |
| 1734629400 | 666320.81 | -58 | -8.13 | 679690.42 | 695394.71 | 664024.84 | 0 |
| 1734543000 | 725291.04 | -1 | -0.16 | 732025.12 | 744042.26 | 725164.02 | 0 |
| 1734456600 | 726452.81 | -15 | -2.04 | 736219.63 | 750592.76 | 725386.11 | 0 |
| 1734370200 | 741575.65 | -21 | -2.85 | 752111.07 | 758200.25 | 739548.92 | 0 |
| 1734111000 | 763332.33 | -4 | -0.65 | 773496.8 | 789713.92 | 754576.09 | 0 |
| 1734024600 | 768288.23 | 5 | 0.75 | 771383.49 | 774382.3 | 759711.23 | 0 |
| 1733938200 | 762568.19 | 15 | 2.02 | 739851.69 | 766153.15 | 739117.05 | 0 |
| 1733851800 | 747478.83 | -4 | -0.54 | 736304.06 | 761818.52 | 736058.05 | 0 |
| 1733765400 | 751557.84 | -9 | -1.28 | 777526.53 | 777526.53 | 745350.81 | 0 |
| 1733506200 | 761299.09 | 5 | 0.71 | 759055.74 | 770488.58 | 749409.56 | 0 |
| 1733419800 | 755906.88 | 27 | 3.71 | 725535.19 | 759069.2 | 725111.53 | 0 |
| 1733333400 | 728873.65 | 43 | 6.41 | 702541.33 | 734719.11 | 698726.48 | 0 |
| 1733247000 | 684973.8 | 16 | 2.45 | 670973.8 | 689252.08 | 666763.93 | 0 |
| 1733160600 | 668561.15 | 56 | 9.25 | 603559.09 | 668561.15 | 600253.32 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
