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 | 107.06 | 1.46011483436 | 7332.3 | 7543.68 | 7298.48 | 0 | 0 | IX |
| 4 | 392.79 | 5.57420134903 | 7046.57 | 7543.68 | 6836.97 | 0 | 0 | IX |
| 12 | 917.82 | 14.073669716 | 6521.54 | 7543.68 | 6357.98 | 0 | 0 | IX |
| 26 | 1062.32 | 16.6585124133 | 6377.04 | 7543.68 | 6075.66 | 0 | 0 | IX |
| 52 | 2024.92 | 37.3985121268 | 5414.44 | 7543.68 | 5375.86 | 0 | 0 | IX |
| 156 | 2010.39 | 37.0307811611 | 5428.97 | 7543.68 | 5375.86 | 0 | 0 | IX |
| 260 | 2010.39 | 37.0307811611 | 5428.97 | 7543.68 | 5375.86 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 7519.5 | 50.87 | 0.68 | 7513.14 | 7524.77 | 7441.95 | 0 |
| 1732555800 | 7468.63 | -46.48 | -0.62 | 7487.64 | 7508.91 | 7431.47 | 0 |
| 1732296600 | 7515.11 | 80.27 | 1.08 | 7435.77 | 7543.68 | 7427.63 | 0 |
| 1732210200 | 7434.84 | 109.08 | 1.49 | 7361.23 | 7438.1 | 7328.31 | 0 |
| 1732123800 | 7325.76 | 19.83 | 0.27 | 7332.3 | 7369.57 | 7298.48 | 0 |
| 1732037400 | 7305.93 | 7.59 | 0.10 | 7298.97 | 7335.38 | 7251.65 | 0 |
| 1731951000 | 7298.34 | 15.98 | 0.22 | 7288.89 | 7319.68 | 7267.64 | 0 |
| 1731691800 | 7282.36 | -114.96 | -1.55 | 7383.49 | 7394.35 | 7278.29 | 0 |
| 1731605400 | 7397.32 | 2.44 | 0.03 | 7434.1 | 7471.64 | 7394.64 | 0 |
| 1731519000 | 7394.88 | 0 | 0.00 | 7394.88 | 7394.88 | 7394.88 | 0 |
| 1731432600 | 7394.88 | 13.48 | 0.18 | 7390.76 | 7414.3 | 7388.03 | 0 |
| 1731346200 | 7381.4 | 54.9 | 0.75 | 7337.69 | 7402.15 | 7335.29 | 0 |
| 1731087000 | 7326.5 | 96 | 1.33 | 7248.75 | 7333.75 | 7237 | 0 |
| 1731000600 | 7230.5 | 43.29 | 0.60 | 7211.73 | 7237.75 | 7182.34 | 0 |
| 1730914200 | 7187.21 | 277.63 | 4.02 | 7041.95 | 7209.31 | 7011.57 | 0 |
| 1730827800 | 6909.58 | 51.46 | 0.75 | 6855.32 | 6914.64 | 6841.81 | 0 |
| 1730741400 | 6858.12 | -74.49 | -1.07 | 6874.89 | 6885.06 | 6840.65 | 0 |
| 1730482200 | 6932.61 | 38.81 | 0.56 | 6861.19 | 6948.68 | 6836.97 | 0 |
| 1730395800 | 6893.8 | -125.09 | -1.78 | 6997.43 | 7002.59 | 6883.79 | 0 |
| 1730309400 | 7018.89 | -44.93 | -0.64 | 7046.57 | 7057.22 | 7014.58 | 0 |
| 1730223000 | 7063.82 | 17.17 | 0.24 | 7040.98 | 7069.06 | 7029.93 | 0 |
| 1730136600 | 7046.65 | -21.59 | -0.31 | 7025.73 | 7056.34 | 7011.13 | 0 |
| 1729873800 | 7068.24 | 57.26 | 0.82 | 7018.05 | 7072.87 | 7002.84 | 0 |
| 1729787400 | 7010.98 | -21.56 | -0.31 | 7022.93 | 7035.09 | 6995.33 | 0 |
| 1729701000 | 7032.54 | -23.24 | -0.33 | 7085.64 | 7105.39 | 7032.32 | 0 |
| 1729614600 | 7055.78 | 3.39 | 0.05 | 7066.97 | 7078.74 | 7031.14 | 0 |
| 1729528200 | 7052.39 | 5 | 0.07 | 7059.22 | 7069.04 | 7030.14 | 0 |
| 1729269000 | 7047.39 | -24.05 | -0.34 | 7035.08 | 7053.95 | 7022.78 | 0 |
| 1729182600 | 7071.44 | 71.17 | 1.02 | 7031.85 | 7100.19 | 7017.94 | 0 |
| 1729096200 | 7000.27 | 0.71 | 0.01 | 6982.59 | 7000.27 | 6962.08 | 0 |
| 1729009800 | 6999.56 | -19.32 | -0.28 | 7027.37 | 7032.86 | 6984.3 | 0 |
| 1728923400 | 7018.88 | 89.06 | 1.29 | 6952.83 | 7020.33 | 6945.83 | 0 |
| 1728664200 | 6929.82 | 10.66 | 0.15 | 6900.77 | 6945.23 | 6891.95 | 0 |
| 1728577800 | 6919.16 | 22.85 | 0.33 | 6913.86 | 6927.45 | 6881.68 | 0 |
| 1728491400 | 6896.31 | 69.82 | 1.02 | 6848.54 | 6902.61 | 6843.55 | 0 |
| 1728405000 | 6826.49 | 15.77 | 0.23 | 6766.78 | 6836.7 | 6759.39 | 0 |
| 1728318600 | 6810.72 | -0.22 | -0.00 | 6839.94 | 6850.55 | 6804.45 | 0 |
| 1728059400 | 6810.94 | 58.17 | 0.86 | 6739.44 | 6832.38 | 6736.38 | 0 |
| 1727973000 | 6752.77 | 8.71 | 0.13 | 6745.88 | 6760.45 | 6723.19 | 0 |
| 1727886600 | 6744.06 | 12.79 | 0.19 | 6725.83 | 6753.96 | 6693.9 | 0 |
| 1727800200 | 6731.27 | 13.19 | 0.20 | 6749.67 | 6787.78 | 6692.2 | 0 |
| 1727713800 | 6718.08 | 4.42 | 0.07 | 6700.56 | 6720.32 | 6675.45 | 0 |
| 1727454600 | 6713.66 | 18.39 | 0.27 | 6723.35 | 6736.05 | 6690.05 | 0 |
| 1727368200 | 6695.27 | -14.04 | -0.21 | 6695 | 6745.89 | 6687.9 | 0 |
| 1727281800 | 6709.31 | 8.35 | 0.12 | 6683.99 | 6711.66 | 6669.9799 | 0 |
| 1727195400 | 6700.96 | 1.16 | 0.02 | 6712.56 | 6714.37 | 6664.45 | 0 |
| 1727109000 | 6699.8 | 39.21 | 0.59 | 6668.7299 | 6713.55 | 6668.13 | 0 |
| 1726849800 | 6660.59 | -35.9 | -0.54 | 6669.35 | 6684.01 | 6645.11 | 0 |
| 1726763400 | 6696.49 | 91.81 | 1.39 | 6574.15 | 6710.28 | 6554.16 | 0 |
| 1726677000 | 6604.68 | -10.83 | -0.16 | 6608.1 | 6615.76 | 6590.22 | 0 |
| 1726590600 | 6615.51 | 28.7 | 0.44 | 6607.15 | 6647.43 | 6591.7299 | 0 |
| 1726504200 | 6586.81 | -32.69 | -0.49 | 6603.03 | 6606 | 6568.45 | 0 |
| 1726245000 | 6619.5 | 46.35 | 0.71 | 6589.74 | 6635.28 | 6576.68 | 0 |
| 1726158600 | 6573.15 | 86.65 | 1.34 | 6581.34 | 6588.17 | 6543.06 | 0 |
| 1726072200 | 6486.5 | 45.15 | 0.70 | 6485.72 | 6510.18 | 6404.2 | 0 |
| 1725985800 | 6441.35 | -17.9 | -0.28 | 6454.5 | 6498.84 | 6432.82 | 0 |
| 1725899400 | 6459.25 | 100.7 | 1.58 | 6369.09 | 6459.6 | 6368.8 | 0 |
| 1725640200 | 6358.55 | -91.04 | -1.41 | 6451.59 | 6489.54 | 6357.9799 | 0 |
| 1725553800 | 6449.59 | -56.13 | -0.86 | 6491.08 | 6519.95 | 6438.15 | 0 |
| 1725467400 | 6505.72 | -62.32 | -0.95 | 6521.54 | 6530.24 | 6483.75 | 0 |
| 1725381000 | 6568.04 | -91.87 | -1.38 | 6661.71 | 6678.92 | 6563.51 | 0 |
| 1725294600 | 6659.91 | 57.7 | 0.87 | 6659.3 | 6665.03 | 6652.39 | 0 |
| 1725035400 | 6602.21 | -37.96 | -0.57 | 6579.4399 | 6636.7299 | 6573.51 | 0 |
| 1724949000 | 6640.17 | 85.4 | 1.30 | 6553.4 | 6645.88 | 6551.64 | 0 |
| 1724862600 | 6554.77 | -10.87 | -0.17 | 6585.34 | 6609.66 | 6547.58 | 0 |
| 1724776200 | 6565.64 | -6.86 | -0.10 | 6563.93 | 6579.6 | 6541.08 | 0 |
