Hot Features
프리미엄
CAC Mid and Small Index (CACMS)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 68.42 | 0.492630345079 | 13888.71 | 14034.72 | 13517.54 | 0 | 0 | IX |
| 4 | 379.12 | 2.79216173799 | 13578.01 | 14059.34 | 13357.46 | 0 | 0 | IX |
| 12 | 1456.22 | 11.6489119592 | 12500.91 | 14059.34 | 12500.44 | 0 | 0 | IX |
| 26 | 738.63 | 5.58785036124 | 13218.5 | 14059.34 | 12238.56 | 0 | 0 | IX |
| 52 | 77.83 | 0.560763150879 | 13879.3 | 14910.74 | 12238.56 | 0 | 0 | IX |
| 156 | -794.63 | -5.38667928437 | 14751.76 | 15307.09 | 11465.21 | 0 | 0 | IX |
| 260 | 5351.71 | 62.1899918888 | 8605.42 | 15906.59 | 8364.65 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742232600 | 13930.63 | 196.6 | 1.43 | 13833.3 | 13930.63 | 13821.59 | 0 |
| 1741973400 | 13734.03 | 176.75 | 1.30 | 13528.31 | 13743.09 | 13517.54 | 0 |
| 1741887000 | 13557.28 | -182.49 | -1.33 | 13690.38 | 13731.08 | 13554.98 | 0 |
| 1741800600 | 13739.77 | 58.51 | 0.43 | 13741.36 | 13841.88 | 13694.38 | 0 |
| 1741714200 | 13681.26 | -177.89 | -1.28 | 13888.71 | 13940.23 | 13643.54 | 0 |
| 1741627800 | 13859.15 | -79.22 | -0.57 | 14052.5 | 14057.41 | 13842.52 | 0 |
| 1741368600 | 13938.37 | -106.28 | -0.76 | 13990.59 | 14011.44 | 13850.72 | 0 |
| 1741282200 | 14044.65 | 289.22 | 2.10 | 14013.94 | 14059.34 | 13846.07 | 0 |
| 1741195800 | 13755.43 | 338.96 | 2.53 | 13654.46 | 13835.81 | 13647.92 | 0 |
| 1741109400 | 13416.47 | -293.4 | -2.14 | 13644.16 | 13662.99 | 13400.98 | 0 |
| 1741023000 | 13709.87 | 207.65 | 1.54 | 13691.82 | 13818.66 | 13616.33 | 0 |
| 1740763800 | 13502.22 | -121.35 | -0.89 | 13469.54 | 13506.39 | 13429.45 | 0 |
| 1740677400 | 13623.57 | 62.17 | 0.46 | 13543.78 | 13632.43 | 13502.89 | 0 |
| 1740591000 | 13561.4 | 105.46 | 0.78 | 13534.13 | 13607.56 | 13523.73 | 0 |
| 1740504600 | 13455.94 | -92.6 | -0.68 | 13516.02 | 13555.76 | 13455.94 | 0 |
| 1740418200 | 13548.54 | 51.35 | 0.38 | 13541.77 | 13608.49 | 13496.08 | 0 |
| 1740159000 | 13497.19 | 112.76 | 0.84 | 13508.53 | 13573.87 | 13469.95 | 0 |
| 1740072600 | 13384.43 | 24.2 | 0.18 | 13374.79 | 13489.15 | 13363.14 | 0 |
| 1739986200 | 13360.23 | -186.94 | -1.38 | 13562.44 | 13574.36 | 13357.46 | 0 |
| 1739899800 | 13547.17 | -23.6 | -0.17 | 13578.01 | 13578.01 | 13497.29 | 0 |
| 1739813400 | 13570.77 | 63.28 | 0.47 | 13545.5 | 13594.43 | 13519.28 | 0 |
| 1739554200 | 13507.49 | 72.5 | 0.54 | 13444.82 | 13557.97 | 13419.39 | 0 |
| 1739467800 | 13434.99 | 25.59 | 0.19 | 13477.48 | 13494.55 | 13384.47 | 0 |
| 1739381400 | 13409.4 | 0 | 0.00 | 13409.4 | 13409.4 | 13409.4 | 0 |
| 1739295000 | 13409.4 | 38.32 | 0.29 | 13370 | 13411.64 | 13329.71 | 0 |
| 1739208600 | 13371.08 | 117.22 | 0.88 | 13315.83 | 13377.7 | 13298.77 | 0 |
| 1738949400 | 13253.86 | -66.34 | -0.50 | 13326.42 | 13346.71 | 13248.42 | 0 |
| 1738863000 | 13320.2 | 53.41 | 0.40 | 13306.49 | 13335.79 | 13226.48 | 0 |
| 1738776600 | 13266.79 | -9.85 | -0.07 | 13270.65 | 13270.65 | 13207.27 | 0 |
| 1738690200 | 13276.64 | 109.29 | 0.83 | 13202.6 | 13279.46 | 13117.07 | 0 |
| 1738603800 | 13167.35 | -170.63 | -1.28 | 13030.4 | 13180.01 | 12985.13 | 0 |
| 1738344600 | 13337.98 | 73.67 | 0.56 | 13270.65 | 13366.25 | 13242.25 | 0 |
| 1738258200 | 13264.31 | 159.79 | 1.22 | 13142.51 | 13288.89 | 13130.72 | 0 |
| 1738171800 | 13104.52 | -73.28 | -0.56 | 13218.17 | 13228.21 | 13104.52 | 0 |
| 1738085400 | 13177.8 | 81.91 | 0.63 | 13157.21 | 13231.43 | 13114.09 | 0 |
| 1737999000 | 13095.89 | 38.86 | 0.30 | 12947.76 | 13124.46 | 12947.76 | 0 |
| 1737739800 | 13057.03 | 68.85 | 0.53 | 13064.56 | 13168.67 | 13026.4 | 0 |
| 1737653400 | 12988.18 | -14.78 | -0.11 | 13002.88 | 13010.26 | 12956.9 | 0 |
| 1737567000 | 13002.96 | -47.32 | -0.36 | 13030.55 | 13081.65 | 12989.73 | 0 |
| 1737480600 | 13050.28 | 49.08 | 0.38 | 12971.67 | 13059.14 | 12960.08 | 0 |
| 1737394200 | 13001.2 | 51.59 | 0.40 | 13007.72 | 13046.76 | 12958.22 | 0 |
| 1737135000 | 12949.61 | 135.7 | 1.06 | 12863.92 | 12952.3 | 12863.92 | 0 |
| 1737048600 | 12813.91 | 19.23 | 0.15 | 12843.84 | 12843.84 | 12757.58 | 0 |
| 1736962200 | 12794.68 | 128.4 | 1.01 | 12765.42 | 12829.31 | 12694.71 | 0 |
| 1736875800 | 12666.28 | 1.77 | 0.01 | 12749.95 | 12782.03 | 12666.28 | 0 |
| 1736789400 | 12664.51 | -38.2 | -0.30 | 12685.12 | 12718.91 | 12606.27 | 0 |
| 1736530200 | 12702.71 | -84.47 | -0.66 | 12752.52 | 12834.74 | 12702.71 | 0 |
| 1736443800 | 12787.18 | -23.59 | -0.18 | 12741.76 | 12816.85 | 12741.76 | 0 |
| 1736357400 | 12810.77 | -55.21 | -0.43 | 12885.29 | 12907.61 | 12757.51 | 0 |
| 1736271000 | 12865.98 | -27.83 | -0.22 | 12881.15 | 12959.74 | 12842.07 | 0 |
| 1736184600 | 12893.81 | 221.87 | 1.75 | 12784.84 | 12947.47 | 12745.25 | 0 |
| 1735925400 | 12671.94 | -114.63 | -0.90 | 12784.92 | 12784.92 | 12671.94 | 0 |
| 1735839000 | 12786.57 | 35.62 | 0.28 | 12822.84 | 12822.84 | 12699.57 | 0 |
| 1735666200 | 12750.95 | 155.18 | 1.23 | 12602.72 | 12758.09 | 12602.72 | 0 |
| 1735579800 | 12595.77 | -32.41 | -0.26 | 12616.25 | 12656.02 | 12566.09 | 0 |
| 1735320600 | 12628.18 | 124.09 | 0.99 | 12541.08 | 12639.13 | 12538.31 | 0 |
| 1735061400 | 12504.09 | 60.49 | 0.49 | 12500.91 | 12547.68 | 12500.44 | 0 |
| 1734975000 | 12443.6 | 36.8 | 0.30 | 12382.32 | 12468.16 | 12335.95 | 0 |
| 1734715800 | 12406.8 | -6.77 | -0.05 | 12304.67 | 12406.8 | 12238.56 | 0 |
| 1734629400 | 12413.57 | -144.45 | -1.15 | 12393.39 | 12475.4 | 12363.32 | 0 |
| 1734543000 | 12558.02 | 72.51 | 0.58 | 12531.5 | 12585.58 | 12499.33 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
