Hot Features
프리미엄
CAC Mid and Small Gross Return (CMSG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 364.26 | 1.35469899359 | 26888.63 | 27412.51 | 26865.21 | 0 | 0 | IX |
| 4 | 834.49 | 3.15874541986 | 26418.4 | 27412.51 | 26102.05 | 0 | 0 | IX |
| 12 | 2299.05 | 9.2132112733 | 24953.84 | 27412.51 | 24601.1 | 0 | 0 | IX |
| 26 | 366.31 | 1.36242690591 | 26886.58 | 27439.94 | 24601.1 | 0 | 0 | IX |
| 52 | 452.65 | 1.68897741214 | 26800.24 | 29589 | 24601.1 | 0 | 0 | IX |
| 156 | 657.79 | 2.47335035401 | 26595.1 | 29589 | 21566.86 | 0 | 0 | IX |
| 260 | 4909.98 | 21.9755618225 | 22342.91 | 29589 | 14159.68 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 27269.7 | 212.07 | 0.78 | 27214.86 | 27362.52 | 27193.94 | 0 |
| 1740504600 | 27057.63 | -180.32 | -0.66 | 27178.41 | 27258.3 | 27057.63 | 0 |
| 1740418200 | 27237.95 | 103.25 | 0.38 | 27224.32 | 27358.47 | 27132.48 | 0 |
| 1740159000 | 27134.7 | 226.68 | 0.84 | 27157.51 | 27288.87 | 27079.94 | 0 |
| 1740072600 | 26908.02 | 48.67 | 0.18 | 26888.63 | 27118.53 | 26865.21 | 0 |
| 1739986200 | 26859.35 | -375.84 | -1.38 | 27265.89 | 27289.85 | 26853.8 | 0 |
| 1739899800 | 27235.19 | -47.45 | -0.17 | 27297.18 | 27297.18 | 27134.9 | 0 |
| 1739813400 | 27282.64 | 127.22 | 0.47 | 27231.82 | 27330.2 | 27179.12 | 0 |
| 1739554200 | 27155.42 | 145.75 | 0.54 | 27029.42 | 27256.9 | 26978.29 | 0 |
| 1739467800 | 27009.67 | 51.45 | 0.19 | 27095.07 | 27129.39 | 26908.08 | 0 |
| 1739381400 | 26958.22 | 0 | 0.00 | 26958.22 | 26958.22 | 26958.22 | 0 |
| 1739295000 | 26958.22 | 77.04 | 0.29 | 26879 | 26962.72 | 26798.01 | 0 |
| 1739208600 | 26881.18 | 238.96 | 0.90 | 26770.11 | 26894.49 | 26735.81 | 0 |
| 1738949400 | 26642.22 | -133.37 | -0.50 | 26788.08 | 26828.87 | 26631.29 | 0 |
| 1738863000 | 26775.59 | 107.36 | 0.40 | 26748.02 | 26806.93 | 26587.2 | 0 |
| 1738776600 | 26668.23 | -19.78 | -0.07 | 26675.99 | 26675.99 | 26548.57 | 0 |
| 1738690200 | 26688.01 | 219.67 | 0.83 | 26539.19 | 26693.68 | 26367.26 | 0 |
| 1738603800 | 26468.34 | -342.99 | -1.28 | 26193.04 | 26493.78 | 26102.05 | 0 |
| 1738344600 | 26811.33 | 148.1 | 0.56 | 26675.99 | 26868.14 | 26618.9 | 0 |
| 1738258200 | 26663.23 | 321.2 | 1.22 | 26418.4 | 26712.64 | 26394.7 | 0 |
| 1738171800 | 26342.03 | -147.31 | -0.56 | 26570.49 | 26590.67 | 26342.03 | 0 |
| 1738085400 | 26489.34 | 164.65 | 0.63 | 26447.95 | 26597.14 | 26361.27 | 0 |
| 1737999000 | 26324.69 | 78.11 | 0.30 | 26026.93 | 26382.11 | 26026.93 | 0 |
| 1737739800 | 26246.58 | 138.4 | 0.53 | 26261.71 | 26470.99 | 26185 | 0 |
| 1737653400 | 26108.18 | -29.71 | -0.11 | 26137.72 | 26152.56 | 26045.3 | 0 |
| 1737567000 | 26137.89 | 3.54 | 0.01 | 26193.35 | 26296.06 | 26111.29 | 0 |
| 1737480600 | 26134.35 | 0 | 0.00 | 26134.35 | 26134.35 | 26134.35 | 0 |
| 1737394200 | 26134.35 | 103.72 | 0.40 | 26147.46 | 26225.94 | 26047.96 | 0 |
| 1737135000 | 26030.63 | 272.76 | 1.06 | 25858.39 | 26036.05 | 25858.39 | 0 |
| 1737048600 | 25757.87 | 38.66 | 0.15 | 25818.04 | 25818.04 | 25644.63 | 0 |
| 1736962200 | 25719.21 | 258.1 | 1.01 | 25660.39 | 25788.81 | 25518.26 | 0 |
| 1736875800 | 25461.11 | 3.55 | 0.01 | 25629.3 | 25693.79 | 25460.81 | 0 |
| 1736789400 | 25457.56 | -76.77 | -0.30 | 25498.97 | 25566.89 | 25340.48 | 0 |
| 1736530200 | 25534.33 | -169.8 | -0.66 | 25634.46 | 25799.73 | 25534.33 | 0 |
| 1736443800 | 25704.13 | -47.42 | -0.18 | 25612.84 | 25763.77 | 25612.84 | 0 |
| 1736357400 | 25751.55 | -110.99 | -0.43 | 25901.35 | 25946.21 | 25644.5 | 0 |
| 1736271000 | 25862.54 | -55.33 | -0.21 | 25893.03 | 26050.99 | 25814.47 | 0 |
| 1736184600 | 25917.87 | 445.99 | 1.75 | 25698.82 | 26025.73 | 25619.25 | 0 |
| 1735925400 | 25471.88 | -230.42 | -0.90 | 25698.98 | 25698.98 | 25471.88 | 0 |
| 1735839000 | 25702.3 | 71.6 | 0.28 | 25775.22 | 25775.22 | 25527.43 | 0 |
| 1735666200 | 25630.7 | 311.92 | 1.23 | 25332.75 | 25645.06 | 25332.75 | 0 |
| 1735579800 | 25318.78 | -65.14 | -0.26 | 25359.95 | 25439.88 | 25259.13 | 0 |
| 1735320600 | 25383.92 | 249.44 | 0.99 | 25208.83 | 25405.93 | 25203.26 | 0 |
| 1735061400 | 25134.48 | 121.58 | 0.49 | 25128.1 | 25222.1 | 25127.16 | 0 |
| 1734975000 | 25012.9 | 73.98 | 0.30 | 24889.72 | 25062.27 | 24796.51 | 0 |
| 1734715800 | 24938.92 | -6.27 | -0.03 | 24733.69 | 24938.92 | 24601.1 | 0 |
| 1734629400 | 24945.19 | -290.26 | -1.15 | 24904.63 | 25069.44 | 24844.2 | 0 |
| 1734543000 | 25235.45 | 145.69 | 0.58 | 25182.17 | 25290.83 | 25117.53 | 0 |
| 1734456600 | 25089.76 | -79 | -0.31 | 25057.25 | 25161.01 | 24982.33 | 0 |
| 1734370200 | 25168.76 | -309.91 | -1.22 | 25419.95 | 25464.9 | 25027.56 | 0 |
| 1734111000 | 25478.67 | -84.15 | -0.33 | 25566.77 | 25691.71 | 25464.36 | 0 |
| 1734024600 | 25562.82 | -39.93 | -0.16 | 25699.92 | 25699.92 | 25529.04 | 0 |
| 1733938200 | 25602.75 | -91.18 | -0.35 | 25574.74 | 25664.8 | 25477.59 | 0 |
| 1733851800 | 25693.93 | -2.78 | -0.01 | 25616.7 | 25720.48 | 25604.8 | 0 |
| 1733765400 | 25696.71 | 200.21 | 0.79 | 25647.09 | 25758.55 | 25608.69 | 0 |
| 1733506200 | 25496.5 | 287.19 | 1.14 | 25251.03 | 25496.5 | 25241.38 | 0 |
| 1733419800 | 25209.31 | 251.74 | 1.01 | 24953.84 | 25242.24 | 24940.34 | 0 |
| 1733333400 | 24957.57 | 273.82 | 1.11 | 24777.86 | 24975.49 | 24758.52 | 0 |
| 1733247000 | 24683.75 | -35.72 | -0.14 | 24763.85 | 24871.59 | 24642.06 | 0 |
| 1733160600 | 24719.47 | -463.99 | -1.84 | 24927.75 | 24984.94 | 24705.33 | 0 |
| 1732901400 | 25183.46 | 11.73 | 0.05 | 25204.78 | 25253.9 | 25053 | 0 |
| 1732815000 | 25171.73 | 164.89 | 0.66 | 25116.77 | 25265.18 | 25116.77 | 0 |
| 1732728600 | 25006.84 | -167.25 | -0.66 | 25024.47 | 25068.17 | 24902 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
