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 | -105114.11 | -14.612469347 | 719345.29 | 754046.51 | 571907.95 | 0 | 0 | IX |
| 4 | -25552.23 | -3.99388755642 | 639783.41 | 754046.51 | 571907.95 | 0 | 0 | IX |
| 12 | 234469.1 | 61.7410511339 | 379762.08 | 754046.51 | 343543.03 | 0 | 0 | IX |
| 26 | 333830.37 | 119.054709578 | 280400.81 | 754046.51 | 280101.42 | 0 | 0 | IX |
| 52 | 290748.76 | 89.8808534943 | 323482.42 | 754046.51 | 186434.5 | 0 | 0 | IX |
| 156 | 364342.48 | 145.801903007 | 249888.7 | 754046.51 | 76359.89 | 0 | 0 | IX |
| 260 | 614053.82 | 346218.888137 | 177.36 | 754046.51 | 71.15 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 626679.56 | 45 | 7.75 | 607055.62 | 644576.39 | 598725.99 | 0 |
| 1741714200 | 581594.36 | -40 | -6.49 | 629933.1 | 651200.85 | 571907.94 | 0 |
| 1741627800 | 621965.18 | -58 | -8.53 | 702176.16 | 702245.59 | 606932.86 | 0 |
| 1741368600 | 679967.13 | -65 | -8.80 | 709615.66 | 715836.24 | 656269.09 | 0 |
| 1741282200 | 745558.84 | 50 | 7.30 | 719345.29 | 754046.51 | 691685.69 | 0 |
| 1741195800 | 694840.97 | 100 | 16.86 | 658059.17 | 707539.57 | 656206.35 | 0 |
| 1741109400 | 594604.62 | -128 | -17.75 | 676728.63 | 679415.14 | 593552.85 | 0 |
| 1741023000 | 722925.26 | 83 | 13.11 | 657160.51 | 745732.25 | 635714.92 | 0 |
| 1740763800 | 639151.88 | -135.67 | -0.02 | 619000.05 | 639151.88 | 607632.73 | 0 |
| 1740677400 | 639287.55 | -36 | -5.37 | 644676.31 | 659368.73 | 613674.47 | 0 |
| 1740591000 | 675547.77 | 53 | 8.53 | 644691.68 | 680985.92 | 642255.4 | 0 |
| 1740504600 | 622447.22 | -2 | -0.38 | 615835.53 | 645551.79 | 611565.93 | 0 |
| 1740418200 | 624834.3 | 18 | 3.01 | 630923.42 | 637005.44 | 598886.23 | 0 |
| 1740159000 | 606599.31 | -4 | -0.79 | 612305.51 | 621122.24 | 598215.18 | 0 |
| 1740072600 | 611401.31 | -16 | -2.68 | 637523.43 | 647799.79 | 606581.07 | 0 |
| 1739986200 | 628268.21 | -62 | -9.11 | 695172.55 | 704113.92 | 625615.4 | 0 |
| 1739899800 | 691210.88 | 6 | 0.99 | 692241.07 | 696953.3 | 671805.72 | 0 |
| 1739813400 | 684467.04 | 40 | 6.22 | 654675.73 | 685340.84 | 649066.98 | 0 |
| 1739554200 | 644361.71 | -22 | -3.43 | 646343.46 | 658575.75 | 637586.9 | 0 |
| 1739467800 | 667259.31 | 63 | 10.44 | 639783.41 | 668970.56 | 625560.84 | 0 |
| 1739381400 | 604169.63 | 14 | 2.47 | 594778.29 | 610273.82 | 580571.14 | 0 |
| 1739295000 | 589619.6 | 16 | 2.84 | 572892.66 | 590743.35 | 569545.23 | 0 |
| 1739208600 | 573312.31 | 15 | 2.76 | 562967.62 | 577644.81 | 557088.73 | 0 |
| 1738949400 | 557891.84 | -15 | -2.67 | 573787.69 | 578607.21 | 554356.4 | 0 |
| 1738863000 | 573185.61 | 38 | 7.30 | 550374.72 | 575485.38 | 547092.56 | 0 |
| 1738776600 | 534212.09 | 9 | 1.83 | 515172.34 | 534212.09 | 510035.38 | 0 |
| 1738690200 | 524610.79 | 9 | 1.77 | 520894.42 | 526157.44 | 499717.06 | 0 |
| 1738603800 | 515479.64 | -39 | -7.10 | 499303.56 | 519889.18 | 493073.05 | 0 |
| 1738344600 | 554855.5 | 419.95 | 0.08 | 559887.06 | 563593.49 | 549402.15 | 0 |
| 1738258200 | 554435.55 | 11 | 2.04 | 548032.81 | 555043.46 | 544839.61 | 0 |
| 1738171800 | 543369.73 | 24 | 4.79 | 528119.05 | 547491.79 | 523786.01 | 0 |
| 1738085400 | 518519.92 | 17 | 3.45 | 511889.89 | 523856.43 | 502709.62 | 0 |
| 1737999000 | 501223.91 | -14 | -2.74 | 491564.98 | 508785.53 | 477065.62 | 0 |
| 1737739800 | 515352.95 | -2 | -0.42 | 523598.32 | 530528.71 | 510284.93 | 0 |
| 1737653400 | 517544.48 | 18 | 3.66 | 501812.4 | 518892.68 | 499051.79 | 0 |
| 1737567000 | 499251.18 | 23 | 5.01 | 489688 | 507905.67 | 488864.61 | 0 |
| 1737480600 | 475439.12 | 5 | 1.20 | 462429.09 | 475852.79 | 462099.91 | 0 |
| 1737394200 | 469824.01 | 9 | 1.97 | 459944.31 | 476906.75 | 457729.7 | 0 |
| 1737135000 | 460738.14 | 25 | 5.97 | 442703.29 | 462959.97 | 441054.05 | 0 |
| 1737048600 | 434789.22 | 8 | 1.93 | 435849.69 | 436829.2 | 426982.8 | 0 |
| 1736962200 | 426572.66 | 29 | 7.45 | 400188.41 | 431968.81 | 398758.44 | 0 |
| 1736875800 | 397010.27 | 13 | 3.40 | 396513.87 | 405709.71 | 393473.41 | 0 |
| 1736789400 | 383941.92 | -8 | -2.13 | 386306.08 | 388137.3 | 373502.74 | 0 |
| 1736530200 | 392307.73 | -10 | -2.55 | 402391.42 | 410708.52 | 389651.42 | 0 |
| 1736443800 | 402588.11 | -1 | -0.35 | 399318.91 | 406889.3 | 395519.49 | 0 |
| 1736357400 | 404006.29 | -1 | -0.30 | 403231.06 | 419002.75 | 395302.44 | 0 |
| 1736271000 | 405210.19 | 11 | 3.04 | 392123.8 | 410131.83 | 386936.33 | 0 |
| 1736184600 | 393250.48 | 28 | 7.68 | 371830.36 | 393250.48 | 366183.44 | 0 |
| 1735925400 | 365193.98 | -11 | -3.00 | 376691.83 | 376946.31 | 361626.44 | 0 |
| 1735839000 | 376472.27 | 10 | 2.80 | 367127.89 | 376484.24 | 358920.74 | 0 |
| 1735579800 | 366235.89 | -7 | -1.99 | 364724.69 | 372674.91 | 363761.02 | 0 |
| 1735320600 | 373659.7 | 11 | 3.27 | 359747.55 | 373659.7 | 356981.25 | 0 |
| 1734975000 | 361818.5 | -3 | -1.01 | 361744.34 | 366648.68 | 357847.19 | 0 |
| 1734715800 | 365513.21 | -8 | -2.17 | 359725.43 | 369250.79 | 343543.03 | 0 |
| 1734629400 | 373606.47 | -27 | -6.77 | 379762.08 | 386992.15 | 372550.05 | 0 |
| 1734543000 | 400753.64 | -528.5 | -0.13 | 403851.7 | 409384.85 | 400694.31 | 0 |
| 1734456600 | 401282.14 | -6 | -1.70 | 405762.33 | 412353.15 | 400790.45 | 0 |
| 1734370200 | 408213.25 | -9 | -2.37 | 413021.5 | 415800.31 | 407287.87 | 0 |
| 1734111000 | 418123.03 | -2 | -0.54 | 422756.84 | 430152.2 | 414129.37 | 0 |
