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 | -57.14 | -3.59832741379 | 1587.96 | 1591.54 | 1514.45 | 0 | 0 | IX |
| 4 | -47.65 | -3.01874600087 | 1578.47 | 1606.2 | 1514.45 | 0 | 0 | IX |
| 12 | 38.76 | 2.59775076069 | 1492.06 | 1614.62 | 1443.51 | 0 | 0 | IX |
| 26 | 112.9 | 7.96236741142 | 1417.92 | 1614.62 | 1280.72 | 0 | 0 | IX |
| 52 | 122.54 | 8.70139460903 | 1408.28 | 1614.62 | 1280.72 | 0 | 0 | IX |
| 156 | 192.45 | 14.3794316968 | 1338.37 | 1614.62 | 1101.15 | 0 | 0 | IX |
| 260 | 166.55 | 12.2079940188 | 1364.27 | 1614.62 | 1101.15 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 1534.82 | -6.76 | -0.44 | 1540.15 | 1544.51 | 1524.77 | 0 |
| 1783614600 | 1541.58 | -10.24 | -0.66 | 1526.26 | 1543.22 | 1526.26 | 0 |
| 1783528200 | 1551.82 | 0 | 0.00 | 1551.82 | 1551.82 | 1551.82 | 0 |
| 1783441800 | 1551.82 | -36.99 | -2.33 | 1589.23 | 1589.23 | 1551.82 | 0 |
| 1783355400 | 1588.81 | 1.13 | 0.07 | 1587.96 | 1591.54 | 1584.19 | 0 |
| 1783096200 | 1587.68 | 17.43 | 1.11 | 1574.19 | 1589.8 | 1574.19 | 0 |
| 1783009800 | 1570.25 | 17.79 | 1.15 | 1553.06 | 1580.96 | 1548.5 | 0 |
| 1782923400 | 1552.46 | -3.03 | -0.19 | 1556.08 | 1560.3 | 1545.59 | 0 |
| 1782837000 | 1555.49 | 12.53 | 0.81 | 1544.98 | 1559.29 | 1544.98 | 0 |
| 1782750600 | 1542.96 | -3.68 | -0.24 | 1547.3699 | 1558.64 | 1541.26 | 0 |
| 1782491400 | 1546.64 | -3.43 | -0.22 | 1546.77 | 1546.77 | 1533.56 | 0 |
| 1782405000 | 1550.07 | 6.43 | 0.42 | 1543.27 | 1560.45 | 1542.44 | 0 |
| 1782318600 | 1543.64 | -10.92 | -0.70 | 1554.82 | 1558.09 | 1538.15 | 0 |
| 1782232200 | 1554.56 | -23.53 | -1.49 | 1570.74 | 1570.74 | 1544.51 | 0 |
| 1782145800 | 1578.09 | 0.19 | 0.01 | 1579.3699 | 1581.03 | 1566.49 | 0 |
| 1781886600 | 1577.9 | -0.21 | -0.01 | 1578.1099 | 1584.5 | 1574.79 | 0 |
| 1781800200 | 1578.1099 | -1.64 | -0.10 | 1579.04 | 1585.1 | 1570.19 | 0 |
| 1781713800 | 1579.75 | 1.84 | 0.12 | 1578.64 | 1585.6199 | 1572.31 | 0 |
| 1781627400 | 1577.91 | -9.28 | -0.58 | 1588.23 | 1595.81 | 1576.79 | 0 |
| 1781541000 | 1587.19 | 11.92 | 0.76 | 1578.47 | 1606.2 | 1578.47 | 0 |
| 1781281800 | 1575.27 | 40.62 | 2.65 | 1535.02 | 1575.72 | 1535.02 | 0 |
| 1781195400 | 1534.65 | 10.13 | 0.66 | 1524.63 | 1545.33 | 1524.63 | 0 |
| 1781109000 | 1524.52 | -16.86 | -1.09 | 1543.14 | 1544.55 | 1511.1199 | 0 |
| 1781022600 | 1541.38 | -25.07 | -1.60 | 1568.29 | 1580.88 | 1540.34 | 0 |
| 1780936200 | 1566.45 | 10.01 | 0.64 | 1554.8599 | 1571.43 | 1529.84 | 0 |
| 1780677000 | 1556.44 | -19.34 | -1.23 | 1576.29 | 1577.32 | 1555.92 | 0 |
| 1780590600 | 1575.78 | 0.15 | 0.01 | 1575.41 | 1575.78 | 1561.78 | 0 |
| 1780504200 | 1575.63 | -1.51 | -0.10 | 1577.72 | 1585.32 | 1570.8599 | 0 |
| 1780417800 | 1577.14 | 19.99 | 1.28 | 1560.57 | 1581.57 | 1560.57 | 0 |
| 1780331400 | 1557.15 | -35.43 | -2.22 | 1593.28 | 1594.74 | 1554.05 | 0 |
| 1780072200 | 1592.58 | -7.63 | -0.48 | 1601.26 | 1614.6199 | 1589.9 | 0 |
| 1779985800 | 1600.21 | 38.31 | 2.45 | 1566.49 | 1601.22 | 1559.46 | 0 |
| 1779899400 | 1561.9 | -6.95 | -0.44 | 1570.95 | 1580.27 | 1560.91 | 0 |
| 1779813000 | 1568.85 | -13.55 | -0.86 | 1587.21 | 1587.21 | 1567.53 | 0 |
| 1779726600 | 1582.4 | 23.93 | 1.54 | 1562.33 | 1587.01 | 1562.33 | 0 |
| 1779467400 | 1558.47 | 19.89 | 1.29 | 1542.67 | 1564.7 | 1542.67 | 0 |
| 1779381000 | 1538.58 | 2.74 | 0.18 | 1537.34 | 1546.35 | 1527.77 | 0 |
| 1779294600 | 1535.84 | 32.25 | 2.14 | 1505.18 | 1549.28 | 1503.85 | 0 |
| 1779208200 | 1503.59 | 1.59 | 0.11 | 1502.27 | 1525.69 | 1499.71 | 0 |
| 1779121800 | 1502 | -3.35 | -0.22 | 1500.04 | 1511.42 | 1483.97 | 0 |
| 1778862600 | 1505.35 | -24.98 | -1.63 | 1530.63 | 1530.63 | 1497.28 | 0 |
| 1778776200 | 1530.33 | 0 | 0.00 | 1530.33 | 1530.33 | 1530.33 | 0 |
| 1778689800 | 1530.33 | 0 | 0.00 | 1530.33 | 1530.33 | 1530.33 | 0 |
| 1778603400 | 1530.33 | 0 | 0.00 | 1530.33 | 1530.33 | 1530.33 | 0 |
| 1778517000 | 1530.33 | -3.91 | -0.25 | 1531.41 | 1543.25 | 1525.09 | 0 |
| 1778257800 | 1534.24 | 3.12 | 0.20 | 1530.1 | 1539.75 | 1521.02 | 0 |
| 1778171400 | 1531.1199 | -9.18 | -0.60 | 1540.71 | 1554.97 | 1531.1199 | 0 |
| 1778085000 | 1540.3 | 24.09 | 1.59 | 1521.52 | 1557.41 | 1521.52 | 0 |
| 1777998600 | 1516.21 | 20.92 | 1.40 | 1495.8 | 1516.78 | 1487.66 | 0 |
| 1777912200 | 1495.29 | 39.29 | 2.70 | 1480.6199 | 1506.23 | 1480.6199 | 0 |
| 1777566600 | 1456 | -2.61 | -0.18 | 1456 | 1480.2 | 1445.93 | 0 |
| 1777480200 | 1458.6099 | 11 | 0.76 | 1450.26 | 1460.8 | 1448.89 | 0 |
| 1777393800 | 1447.6099 | -9.24 | -0.63 | 1458.56 | 1461.14 | 1442.42 | 0 |
| 1777307400 | 1456.85 | 0.81 | 0.06 | 1456.6199 | 1467.6 | 1452.04 | 0 |
| 1777048200 | 1456.04 | 0.89 | 0.06 | 1462.92 | 1464.72 | 1443.51 | 0 |
| 1776961800 | 1455.15 | 0 | 0.00 | 1455.15 | 1455.15 | 1455.15 | 0 |
| 1776875400 | 1455.15 | -9.22 | -0.63 | 1462.32 | 1470.9 | 1452.88 | 0 |
| 1776789000 | 1464.3699 | -11.69 | -0.79 | 1479.75 | 1482.65 | 1461.22 | 0 |
| 1776702600 | 1476.06 | -16.55 | -1.11 | 1492.06 | 1492.06 | 1472 | 0 |
| 1776443400 | 1492.6099 | 40.78 | 2.81 | 1452.16 | 1498.42 | 1452.16 | 0 |
| 1776357000 | 1451.83 | 10.51 | 0.73 | 1441.95 | 1457.41 | 1441.95 | 0 |
| 1776270600 | 1441.32 | 0.29 | 0.02 | 1441.51 | 1446.07 | 1435.58 | 0 |
| 1776184200 | 1441.03 | 22.3 | 1.57 | 1419.33 | 1443.06 | 1419.33 | 0 |
| 1776097800 | 1418.73 | -4.77 | -0.34 | 1420.45 | 1420.45 | 1405.34 | 0 |
