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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 2300.9699 | 8.53 | 0.37 | 2292.44 | 2304.1 | 2279.53 | 0 |
| 1732572000 | 2292.44 | 27.7 | 1.22 | 2264.75 | 2302.36 | 2264.75 | 0 |
| 1732312800 | 2264.7399 | 14.71 | 0.65 | 2250.07 | 2268.51 | 2250.07 | 0 |
| 1732226400 | 2250.03 | 14.81 | 0.66 | 2235.2399 | 2257.83 | 2230.39 | 0 |
| 1732140000 | 2235.2199 | -7.87 | -0.35 | 2243.1 | 2243.1 | 2221.29 | 0 |
| 1732053600 | 2243.09 | 14.11 | 0.63 | 2228.9899 | 2247.1 | 2214.42 | 0 |
| 1731967200 | 2228.98 | 13.73 | 0.62 | 2215.33 | 2230 | 2203.27 | 0 |
| 1731708000 | 2215.25 | 6.79 | 0.31 | 2208.82 | 2218.81 | 2195.87 | 0 |
| 1731621600 | 2208.46 | -20.76 | -0.93 | 2229.39 | 2229.39 | 2205.91 | 0 |
| 1731535200 | 2229.2199 | 12.48 | 0.56 | 2233.83 | 2247.2199 | 2225.4899 | 0 |
| 1731448800 | 2216.7399 | -30.5 | -1.36 | 2247.4699 | 2247.93 | 2216.17 | 0 |
| 1731362400 | 2247.2399 | -11.81 | -0.52 | 2259.05 | 2271.56 | 2245.85 | 0 |
| 1731103200 | 2259.05 | 31.79 | 1.43 | 2227.3 | 2265.18 | 2227.3 | 0 |
| 1731016800 | 2227.26 | 20.09 | 0.91 | 2207.2 | 2232.54 | 2207.17 | 0 |
| 1730930400 | 2207.17 | -43.55 | -1.93 | 2250.7199 | 2250.7199 | 2180.57 | 0 |
| 1730844000 | 2250.7199 | 26.49 | 1.19 | 2224.23 | 2250.7199 | 2207.38 | 0 |
| 1730757600 | 2224.23 | 22.76 | 1.03 | 2202.07 | 2229.88 | 2202.07 | 0 |
| 1730494800 | 2201.4699 | -23.23 | -1.04 | 2225.05 | 2242.95 | 2200.65 | 0 |
| 1730408400 | 2224.7 | -39.81 | -1.76 | 2265.07 | 2265.07 | 2224.34 | 0 |
| 1730322000 | 2264.51 | 9.27 | 0.41 | 2255.2399 | 2281.21 | 2255.2399 | 0 |
| 1730235600 | 2255.2399 | -17.48 | -0.77 | 2272.7199 | 2273.71 | 2250.17 | 0 |
| 1730149200 | 2272.7199 | 6.84 | 0.30 | 2265.89 | 2293.46 | 2265.89 | 0 |
| 1729890000 | 2265.88 | -21.96 | -0.96 | 2287.86 | 2312.2199 | 2264.45 | 0 |
| 1729803600 | 2287.84 | -1.99 | -0.09 | 2289.83 | 2300.2199 | 2284.07 | 0 |
| 1729717200 | 2289.83 | 22.57 | 1.00 | 2267.28 | 2293.37 | 2265.53 | 0 |
| 1729630800 | 2267.26 | 4.06 | 0.18 | 2263.21 | 2276.2199 | 2255.13 | 0 |
| 1729544400 | 2263.2 | -46.65 | -2.02 | 2309.85 | 2309.85 | 2261.37 | 0 |
| 1729285200 | 2309.85 | 16.04 | 0.70 | 2293.81 | 2310.04 | 2291.6 | 0 |
| 1729198800 | 2293.81 | -17.66 | -0.76 | 2311.4699 | 2311.4699 | 2287.83 | 0 |
| 1729112400 | 2311.4699 | 25.8 | 1.13 | 2285.67 | 2315.1 | 2285.67 | 0 |
| 1729026000 | 2285.67 | 27.76 | 1.23 | 2258.23 | 2304.84 | 2258.23 | 0 |
| 1728939600 | 2257.91 | 14.32 | 0.64 | 2243.59 | 2261.84 | 2234.13 | 0 |
| 1728680400 | 2243.59 | 20.18 | 0.91 | 2223.55 | 2243.59 | 2223.55 | 0 |
| 1728594000 | 2223.41 | -16.08 | -0.72 | 2239.69 | 2246.05 | 2215.59 | 0 |
| 1728507600 | 2239.4899 | 1.12 | 0.05 | 2239.66 | 2240.55 | 2225.84 | 0 |
| 1728421200 | 2238.37 | 1.63 | 0.07 | 2236.7399 | 2247.92 | 2229.14 | 0 |
| 1728334800 | 2236.7399 | -17.43 | -0.77 | 2254.21 | 2254.21 | 2226.66 | 0 |
| 1728075600 | 2254.17 | -10.78 | -0.48 | 2264.95 | 2264.95 | 2234.2199 | 0 |
| 1727989200 | 2264.95 | -16.87 | -0.74 | 2281.9 | 2281.9 | 2257.94 | 0 |
| 1727902800 | 2281.82 | -11.42 | -0.50 | 2293.37 | 2293.37 | 2268.87 | 0 |
| 1727816400 | 2293.2399 | -16.99 | -0.74 | 2311.45 | 2314.9 | 2284.03 | 0 |
| 1727730000 | 2310.23 | 17.01 | 0.74 | 2298.41 | 2311.36 | 2282.38 | 0 |
| 1727470800 | 2293.2199 | 5.14 | 0.22 | 2288.36 | 2310.48 | 2288.36 | 0 |
| 1727384400 | 2288.08 | -22.58 | -0.98 | 2310.94 | 2315.2 | 2281.59 | 0 |
| 1727298000 | 2310.66 | -12.4 | -0.53 | 2323.08 | 2331.4899 | 2305.43 | 0 |
| 1727211600 | 2323.06 | 0.29 | 0.01 | 2323.14 | 2331.67 | 2308.61 | 0 |
| 1727125200 | 2322.77 | 23.22 | 1.01 | 2299.6 | 2324.58 | 2299.6 | 0 |
| 1726866000 | 2299.55 | -6.48 | -0.28 | 2306.15 | 2306.15 | 2291.09 | 0 |
| 1726779600 | 2306.03 | -2.69 | -0.12 | 2308.7399 | 2327.94 | 2292.39 | 0 |
| 1726693200 | 2308.7199 | -5.19 | -0.22 | 2314.79 | 2341.45 | 2306.01 | 0 |
| 1726606800 | 2313.91 | -15.5 | -0.67 | 2329.41 | 2335.95 | 2308.9699 | 0 |
| 1726520400 | 2329.41 | 8.84 | 0.38 | 2322.89 | 2336.55 | 2319.85 | 0 |
| 1726261200 | 2320.57 | 21.75 | 0.95 | 2301.82 | 2320.7 | 2301.82 | 0 |
| 1726174800 | 2298.82 | 10.61 | 0.46 | 2288.39 | 2300.21 | 2275.69 | 0 |
| 1726088400 | 2288.21 | -5.04 | -0.22 | 2293.25 | 2293.25 | 2249.25 | 0 |
| 1726002000 | 2293.25 | 34.11 | 1.51 | 2259.14 | 2294.17 | 2259.14 | 0 |
| 1725915600 | 2259.14 | 20.15 | 0.90 | 2239.87 | 2264.3 | 2232.56 | 0 |
| 1725656400 | 2238.9899 | -0.81 | -0.04 | 2239.86 | 2241.92 | 2219.88 | 0 |
| 1725570000 | 2239.8 | -6.2 | -0.28 | 2246.27 | 2264.96 | 2236.34 | 0 |
| 1725483600 | 2246 | 4.18 | 0.19 | 2241.83 | 2266.63 | 2234.79 | 0 |
| 1725397200 | 2241.82 | 0.88 | 0.04 | 2241.31 | 2250.2 | 2226.75 | 0 |
| 1725051600 | 2240.94 | 22.24 | 1.00 | 2227.43 | 2241.86 | 2213.78 | 0 |
| 1724965200 | 2218.7 | -7 | -0.31 | 2225.7 | 2225.7 | 2208.77 | 0 |
| 1724878800 | 2225.7 | -6.43 | -0.29 | 2232.13 | 2238.61 | 2214.67 | 0 |
| 1724792400 | 2232.13 | 5.8 | 0.26 | 2226.33 | 2234.3 | 2211.86 | 0 |
