Hot Features
프리미엄
CDP E ESG FR EW NR (FESGN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31.86 | 1.31294274729 | 2426.61 | 2477.54 | 2404.18 | 0 | 0 | IX |
| 4 | 84.46 | 3.55769352277 | 2374.01 | 2477.54 | 2361.16 | 0 | 0 | IX |
| 12 | 143.6 | 6.20337211161 | 2314.87 | 2477.54 | 2247.77 | 0 | 0 | IX |
| 26 | 132.16 | 5.68110011134 | 2326.31 | 2477.54 | 2220.49 | 0 | 0 | IX |
| 52 | 116.49 | 4.97399636205 | 2341.98 | 2543.54 | 2176.72 | 0 | 0 | IX |
| 156 | 407.24 | 19.8534537814 | 2051.23 | 2543.54 | 1821.68 | 0 | 0 | IX |
| 260 | 641.14 | 35.2792283185 | 1817.33 | 2543.54 | 1154 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 2414.51 | -43.96 | -1.79 | 2464.43 | 2464.43 | 2404.18 | 0 |
| 1741023000 | 2458.4699 | 25.26 | 1.04 | 2434.21 | 2468.69 | 2431.13 | 0 |
| 1740763800 | 2433.21 | -11.88 | -0.49 | 2444.89 | 2444.89 | 2419.21 | 0 |
| 1740677400 | 2445.09 | 10.58 | 0.43 | 2434.2199 | 2447.9699 | 2426.87 | 0 |
| 1740591000 | 2434.51 | 7.82 | 0.32 | 2426.61 | 2441.5 | 2426.61 | 0 |
| 1740504600 | 2426.69 | -1.01 | -0.04 | 2428.48 | 2438.63 | 2421.62 | 0 |
| 1740418200 | 2427.7 | 6.02 | 0.25 | 2421.88 | 2439.11 | 2419.02 | 0 |
| 1740159000 | 2421.68 | 18.13 | 0.75 | 2405.3 | 2426.71 | 2405.3 | 0 |
| 1740072600 | 2403.55 | -1.67 | -0.07 | 2404.68 | 2419.83 | 2397.32 | 0 |
| 1739986200 | 2405.2199 | -24.88 | -1.02 | 2429.66 | 2433.02 | 2402.01 | 0 |
| 1739899800 | 2430.1 | -4.02 | -0.17 | 2434.29 | 2439.39 | 2422.54 | 0 |
| 1739813400 | 2434.12 | 3.96 | 0.16 | 2430.27 | 2437.58 | 2427.43 | 0 |
| 1739554200 | 2430.16 | 11.61 | 0.48 | 2421.33 | 2439.46 | 2419.7399 | 0 |
| 1739467800 | 2418.55 | 29.67 | 1.24 | 2389.73 | 2422.64 | 2389.73 | 0 |
| 1739381400 | 2388.88 | 0.28 | 0.01 | 2388.52 | 2403.2399 | 2378.7 | 0 |
| 1739295000 | 2388.6 | -3.99 | -0.17 | 2392.55 | 2396.92 | 2383.33 | 0 |
| 1739208600 | 2392.59 | 11.13 | 0.47 | 2381.67 | 2393.52 | 2381.4899 | 0 |
| 1738949400 | 2381.46 | -14.23 | -0.59 | 2395.68 | 2407.2 | 2380.16 | 0 |
| 1738863000 | 2395.69 | 27.15 | 1.15 | 2368.67 | 2400.7399 | 2368.67 | 0 |
| 1738776600 | 2368.54 | -5.58 | -0.24 | 2374.01 | 2374.28 | 2361.16 | 0 |
| 1738690200 | 2374.12 | 14.09 | 0.60 | 2360.03 | 2376.1 | 2348.25 | 0 |
| 1738603800 | 2360.03 | -31.9 | -1.33 | 2390.94 | 2390.94 | 2333.2 | 0 |
| 1738344600 | 2391.93 | 2.67 | 0.11 | 2389.21 | 2400.27 | 2387.69 | 0 |
| 1738258200 | 2389.26 | 27.42 | 1.16 | 2362.3 | 2396.65 | 2362.3 | 0 |
| 1738171800 | 2361.84 | -25.53 | -1.07 | 2387.96 | 2387.96 | 2361.84 | 0 |
| 1738085400 | 2387.37 | 11.44 | 0.48 | 2375.75 | 2397.02 | 2373.57 | 0 |
| 1737999000 | 2375.93 | 10.72 | 0.45 | 2364.82 | 2383.6 | 2351.91 | 0 |
| 1737739800 | 2365.21 | 18.49 | 0.79 | 2350.57 | 2389.3 | 2350.57 | 0 |
| 1737653400 | 2346.7199 | 0 | 0.00 | 2346.7199 | 2346.7199 | 2346.7199 | 0 |
| 1737567000 | 2346.7199 | 0 | 0.00 | 2346.7199 | 2346.7199 | 2346.7199 | 0 |
| 1737480600 | 2346.7199 | 0.7 | 0.03 | 2345.59 | 2347.6 | 2338.7399 | 0 |
| 1737394200 | 2346.02 | 1.67 | 0.07 | 2344.44 | 2353.7 | 2334.51 | 0 |
| 1737135000 | 2344.35 | 22.44 | 0.97 | 2322.2199 | 2345.85 | 2322.2199 | 0 |
| 1737048600 | 2321.91 | 21.68 | 0.94 | 2300.63 | 2321.91 | 2300.63 | 0 |
| 1736962200 | 2300.23 | 33.07 | 1.46 | 2267.43 | 2306.18 | 2267.43 | 0 |
| 1736875800 | 2267.16 | 3.68 | 0.16 | 2264.4 | 2288.81 | 2264.4 | 0 |
| 1736789400 | 2263.48 | -18.67 | -0.82 | 2281.79 | 2281.79 | 2256.7399 | 0 |
| 1736530200 | 2282.15 | -20.73 | -0.90 | 2302.92 | 2303.2399 | 2281.88 | 0 |
| 1736443800 | 2302.88 | 4.06 | 0.18 | 2298.18 | 2309.04 | 2283.62 | 0 |
| 1736357400 | 2298.82 | -20.09 | -0.87 | 2318.78 | 2318.78 | 2283.71 | 0 |
| 1736271000 | 2318.91 | -1.22 | -0.05 | 2320.16 | 2333.2399 | 2310.58 | 0 |
| 1736184600 | 2320.13 | 31.85 | 1.39 | 2288.59 | 2328.62 | 2288.59 | 0 |
| 1735925400 | 2288.28 | -33.53 | -1.44 | 2321.79 | 2321.79 | 2285.58 | 0 |
| 1735839000 | 2321.81 | 1.77 | 0.08 | 2319.91 | 2331.87 | 2304.2399 | 0 |
| 1735666200 | 2320.04 | 21.84 | 0.95 | 2298.07 | 2324.13 | 2293.32 | 0 |
| 1735579800 | 2298.2 | -7.29 | -0.32 | 2305.31 | 2309.06 | 2292.48 | 0 |
| 1735320600 | 2305.4899 | 19.01 | 0.83 | 2286.48 | 2305.4899 | 2286.48 | 0 |
| 1735061400 | 2286.48 | 5.32 | 0.23 | 2281.16 | 2297.07 | 2281.16 | 0 |
| 1734975000 | 2281.16 | 7.9 | 0.35 | 2273.19 | 2284.84 | 2266.63 | 0 |
| 1734715800 | 2273.26 | 1.65 | 0.07 | 2271.09 | 2276.78 | 2247.77 | 0 |
| 1734629400 | 2271.61 | -23.54 | -1.03 | 2295.8 | 2295.8 | 2255.88 | 0 |
| 1734543000 | 2295.15 | 4.65 | 0.20 | 2290.29 | 2302.05 | 2290.19 | 0 |
| 1734456600 | 2290.5 | -3.78 | -0.16 | 2293.94 | 2299.75 | 2281.2399 | 0 |
| 1734370200 | 2294.28 | -13.83 | -0.60 | 2307.5 | 2307.5 | 2282.36 | 0 |
| 1734111000 | 2308.11 | -10.2 | -0.44 | 2318.13 | 2325.8 | 2304.43 | 0 |
| 1734024600 | 2318.31 | 4.4 | 0.19 | 2314.03 | 2324.05 | 2313.65 | 0 |
| 1733938200 | 2313.91 | -8.6 | -0.37 | 2314.87 | 2317.23 | 2304.39 | 0 |
| 1733851800 | 2322.51 | 0 | 0.00 | 2322.51 | 2322.51 | 2322.51 | 0 |
| 1733765400 | 2322.51 | 6.5 | 0.28 | 2315.58 | 2330.39 | 2315.58 | 0 |
| 1733506200 | 2316.01 | 32.61 | 1.43 | 2283.29 | 2321.4 | 2283.29 | 0 |
| 1733419800 | 2283.4 | 34.45 | 1.53 | 2248.9 | 2285.41 | 2247.14 | 0 |
