Hot Features
프리미엄
CDP ENV ESG FR EW (FESGP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34.4 | 2.19853260731 | 1564.68 | 1602.65 | 1564.56 | 0 | 0 | IX |
| 4 | 58.86 | 3.82153198894 | 1540.22 | 1602.65 | 1532.84 | 0 | 0 | IX |
| 12 | 113.54 | 7.64301196871 | 1485.54 | 1602.65 | 1460.52 | 0 | 0 | IX |
| 26 | 94.26 | 6.26387209101 | 1504.82 | 1608.52 | 1460.52 | 0 | 0 | IX |
| 52 | 14.81 | 0.93481540394 | 1584.27 | 1695.25 | 1433.43 | 0 | 0 | IX |
| 156 | -78.36 | -4.67140404426 | 1677.44 | 1718.53 | 1266.71 | 0 | 0 | IX |
| 260 | 81.22 | 5.3509546335 | 1517.86 | 1775.3 | 846.51 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1596.54 | 7.63 | 0.48 | 1590.74 | 1602.65 | 1589.7 | 0 |
| 1739467800 | 1588.91 | 19.68 | 1.25 | 1569.98 | 1591.6 | 1569.98 | 0 |
| 1739381400 | 1569.23 | 0 | 0.00 | 1569.23 | 1569.23 | 1569.23 | 0 |
| 1739295000 | 1569.23 | -2.63 | -0.17 | 1571.83 | 1574.7 | 1565.77 | 0 |
| 1739208600 | 1571.8599 | 7.31 | 0.47 | 1564.68 | 1572.47 | 1564.56 | 0 |
| 1738949400 | 1564.55 | -9.34 | -0.59 | 1573.89 | 1581.45 | 1563.45 | 0 |
| 1738863000 | 1573.89 | 17.84 | 1.15 | 1556.14 | 1577.21 | 1556.14 | 0 |
| 1738776600 | 1556.05 | -3.68 | -0.24 | 1559.65 | 1559.83 | 1551.21 | 0 |
| 1738690200 | 1559.73 | 9.26 | 0.60 | 1550.47 | 1561.02 | 1542.72 | 0 |
| 1738603800 | 1550.47 | -20.96 | -1.33 | 1570.78 | 1570.78 | 1532.84 | 0 |
| 1738344600 | 1571.43 | 1.76 | 0.11 | 1569.64 | 1576.9 | 1568.64 | 0 |
| 1738258200 | 1569.67 | 18.01 | 1.16 | 1551.96 | 1574.53 | 1551.96 | 0 |
| 1738171800 | 1551.66 | -16.77 | -1.07 | 1568.81 | 1568.81 | 1551.66 | 0 |
| 1738085400 | 1568.43 | 7.52 | 0.48 | 1560.79 | 1574.77 | 1559.3599 | 0 |
| 1737999000 | 1560.91 | 7.04 | 0.45 | 1553.6199 | 1565.95 | 1545.13 | 0 |
| 1737739800 | 1553.8699 | 10.65 | 0.69 | 1544.25 | 1569.69 | 1544.25 | 0 |
| 1737653400 | 1543.22 | 3.6 | 0.23 | 1539.82 | 1543.78 | 1535.23 | 0 |
| 1737567000 | 1539.6199 | -1.64 | -0.11 | 1541.64 | 1546.09 | 1537.16 | 0 |
| 1737480600 | 1541.26 | 0 | 0.00 | 1541.26 | 1541.26 | 1541.26 | 0 |
| 1737394200 | 1541.26 | 1.1 | 0.07 | 1540.22 | 1546.31 | 1533.7 | 0 |
| 1737135000 | 1540.16 | 14.73 | 0.97 | 1525.63 | 1541.15 | 1525.63 | 0 |
| 1737048600 | 1525.43 | 14.25 | 0.94 | 1511.44 | 1525.43 | 1511.44 | 0 |
| 1736962200 | 1511.18 | 21.73 | 1.46 | 1489.63 | 1515.09 | 1489.63 | 0 |
| 1736875800 | 1489.45 | 2.18 | 0.15 | 1487.64 | 1503.68 | 1487.64 | 0 |
| 1736789400 | 1487.27 | -12.27 | -0.82 | 1499.3 | 1499.3 | 1482.84 | 0 |
| 1736530200 | 1499.54 | -13.62 | -0.90 | 1513.18 | 1513.4 | 1499.3599 | 0 |
| 1736443800 | 1513.16 | 2.67 | 0.18 | 1510.08 | 1517.21 | 1500.5 | 0 |
| 1736357400 | 1510.49 | -13.2 | -0.87 | 1523.6099 | 1523.6099 | 1500.56 | 0 |
| 1736271000 | 1523.69 | -0.81 | -0.05 | 1524.52 | 1533.1099 | 1518.22 | 0 |
| 1736184600 | 1524.5 | 20.93 | 1.39 | 1503.77 | 1530.07 | 1503.77 | 0 |
| 1735925400 | 1503.57 | -22.03 | -1.44 | 1525.59 | 1525.59 | 1501.79 | 0 |
| 1735839000 | 1525.6 | 1.17 | 0.08 | 1524.35 | 1532.21 | 1514.06 | 0 |
| 1735666200 | 1524.43 | 14.34 | 0.95 | 1510 | 1527.13 | 1506.88 | 0 |
| 1735579800 | 1510.09 | -4.79 | -0.32 | 1514.76 | 1517.22 | 1506.33 | 0 |
| 1735320600 | 1514.88 | 12.49 | 0.83 | 1502.39 | 1514.88 | 1502.39 | 0 |
| 1735061400 | 1502.39 | 3.5 | 0.23 | 1498.89 | 1509.35 | 1498.89 | 0 |
| 1734975000 | 1498.89 | 5.19 | 0.35 | 1493.66 | 1501.31 | 1489.34 | 0 |
| 1734715800 | 1493.7 | 1.08 | 0.07 | 1492.27 | 1496.01 | 1476.95 | 0 |
| 1734629400 | 1492.6199 | -16.45 | -1.09 | 1508.52 | 1508.52 | 1482.27 | 0 |
| 1734543000 | 1509.07 | 3.06 | 0.20 | 1505.8699 | 1513.6 | 1505.8 | 0 |
| 1734456600 | 1506.01 | -2.48 | -0.16 | 1508.27 | 1512.09 | 1499.92 | 0 |
| 1734370200 | 1508.49 | -9.21 | -0.61 | 1517.18 | 1517.18 | 1500.66 | 0 |
| 1734111000 | 1517.7 | -6.71 | -0.44 | 1524.29 | 1529.33 | 1515.28 | 0 |
| 1734024600 | 1524.41 | 2.9 | 0.19 | 1521.59 | 1528.18 | 1521.34 | 0 |
| 1733938200 | 1521.51 | -0.74 | -0.05 | 1522.15 | 1523.7 | 1515.25 | 0 |
| 1733851800 | 1522.25 | -4.92 | -0.32 | 1527.18 | 1527.18 | 1519.09 | 0 |
| 1733765400 | 1527.17 | 4.27 | 0.28 | 1522.6099 | 1532.35 | 1522.6099 | 0 |
| 1733506200 | 1522.9 | 21.45 | 1.43 | 1501.38 | 1526.43 | 1501.38 | 0 |
| 1733419800 | 1501.45 | 22.65 | 1.53 | 1478.77 | 1502.77 | 1477.6099 | 0 |
| 1733333400 | 1478.8 | 12.32 | 0.84 | 1466.45 | 1482.18 | 1465.91 | 0 |
| 1733247000 | 1466.48 | -5.27 | -0.36 | 1471.79 | 1481.09 | 1464.3699 | 0 |
| 1733160600 | 1471.75 | -8.78 | -0.59 | 1480.46 | 1481.28 | 1463.04 | 0 |
| 1732901400 | 1480.53 | 3.69 | 0.25 | 1476.7 | 1481.1099 | 1470.94 | 0 |
| 1732815000 | 1476.84 | 8.71 | 0.59 | 1468.03 | 1482.39 | 1468.03 | 0 |
| 1732728600 | 1468.13 | -10.68 | -0.72 | 1478.83 | 1478.83 | 1460.52 | 0 |
| 1732642200 | 1478.81 | -14.94 | -1.00 | 1493.31 | 1493.31 | 1476.17 | 0 |
| 1732555800 | 1493.75 | 8.6 | 0.58 | 1485.54 | 1499.31 | 1479.07 | 0 |
| 1732296600 | 1485.15 | 7.97 | 0.54 | 1477.32 | 1486.63 | 1464.71 | 0 |
| 1732210200 | 1477.18 | -5.75 | -0.39 | 1482.93 | 1484.95 | 1467.02 | 0 |
| 1732123800 | 1482.93 | -8.38 | -0.56 | 1491.3699 | 1497.9 | 1481.81 | 0 |
| 1732037400 | 1491.31 | -7.91 | -0.53 | 1499.26 | 1507.21 | 1471.82 | 0 |
| 1731951000 | 1499.22 | 1.04 | 0.07 | 1497.98 | 1504.3599 | 1492.6 | 0 |
