Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -87.57 | -4.14992228077 | 2110.16 | 2126.68 | 1967.07 | 0 | 0 | IX |
| 4 | -275.73 | -11.9970239131 | 2298.32 | 2344.98 | 1967.07 | 0 | 0 | IX |
| 12 | -120.83 | -5.63725261498 | 2143.42 | 2415.17 | 1967.07 | 0 | 0 | IX |
| 26 | -50.59 | -2.44021262023 | 2073.18 | 2415.17 | 1967.07 | 0 | 0 | IX |
| 52 | 33.77 | 1.69799177402 | 1988.82 | 2415.17 | 1894.09 | 0 | 0 | IX |
| 156 | -210.74 | -9.43613348677 | 2233.33 | 2415.17 | 1711.87 | 0 | 0 | IX |
| 260 | 425.26 | 26.6231774273 | 1597.33 | 2415.17 | 1597.33 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2027.76 | 0 | 0.00 | 2027.76 | 2027.76 | 2027.76 | 0 |
| 1744302600 | 2027.76 | 50.9 | 2.57 | 1976.86 | 2126.68 | 1976.86 | 0 |
| 1744216200 | 1976.86 | -101.78 | -4.90 | 2078.62 | 2078.62 | 1967.07 | 0 |
| 1744129800 | 2078.64 | 64.15 | 3.18 | 2014.52 | 2098.2199 | 2014.52 | 0 |
| 1744043400 | 2014.49 | -95.67 | -4.53 | 2110.16 | 2112.77 | 1983.55 | 0 |
| 1743784200 | 2110.16 | -68.76 | -3.16 | 2178.92 | 2178.92 | 2104.38 | 0 |
| 1743697800 | 2178.92 | -74 | -3.28 | 2252.4899 | 2252.4899 | 2176.32 | 0 |
| 1743611400 | 2252.92 | -15.27 | -0.67 | 2268.19 | 2268.41 | 2214.92 | 0 |
| 1743525000 | 2268.19 | 9.23 | 0.41 | 2258.96 | 2289.82 | 2258.96 | 0 |
| 1743438600 | 2258.96 | -25.13 | -1.10 | 2281.09 | 2281.09 | 2245.31 | 0 |
| 1743183000 | 2284.09 | 5.9 | 0.26 | 2278.19 | 2294.27 | 2276.67 | 0 |
| 1743096600 | 2278.19 | -9.58 | -0.42 | 2287.7399 | 2291.05 | 2268.94 | 0 |
| 1743010200 | 2287.77 | -42.56 | -1.83 | 2330.34 | 2330.34 | 2275.53 | 0 |
| 1742923800 | 2330.33 | 20.05 | 0.87 | 2310.28 | 2344.98 | 2310.28 | 0 |
| 1742837400 | 2310.28 | -12.01 | -0.52 | 2322.2 | 2333.44 | 2290.59 | 0 |
| 1742578200 | 2322.29 | 1.61 | 0.07 | 2324.28 | 2324.28 | 2303.83 | 0 |
| 1742491800 | 2320.68 | -11.07 | -0.47 | 2331.7399 | 2337.2 | 2309.6 | 0 |
| 1742405400 | 2331.75 | 5.85 | 0.25 | 2325.9 | 2334.81 | 2318.09 | 0 |
| 1742319000 | 2325.9 | 2.65 | 0.11 | 2323.25 | 2335.4 | 2320.15 | 0 |
| 1742232600 | 2323.25 | 27.6 | 1.20 | 2295.71 | 2323.25 | 2293.03 | 0 |
| 1741973400 | 2295.65 | -2.67 | -0.12 | 2298.32 | 2312.32 | 2295.48 | 0 |
| 1741887000 | 2298.32 | -25.27 | -1.09 | 2323.56 | 2323.56 | 2291.36 | 0 |
| 1741800600 | 2323.59 | 10.12 | 0.44 | 2313.5 | 2343.42 | 2306.16 | 0 |
| 1741714200 | 2313.4699 | -53.07 | -2.24 | 2366.51 | 2382.13 | 2307.75 | 0 |
| 1741627800 | 2366.54 | 0.65 | 0.03 | 2365.9 | 2385.5 | 2358.26 | 0 |
| 1741368600 | 2365.89 | -2.16 | -0.09 | 2368.04 | 2370.4 | 2334.7199 | 0 |
| 1741282200 | 2368.05 | -17.1 | -0.72 | 2385.2 | 2392.53 | 2341.11 | 0 |
| 1741195800 | 2385.15 | -17.21 | -0.72 | 2402.37 | 2413.11 | 2384.48 | 0 |
| 1741109400 | 2402.36 | 4.35 | 0.18 | 2398.01 | 2408.33 | 2383.93 | 0 |
| 1741023000 | 2398.01 | 31.66 | 1.34 | 2366.35 | 2408.2199 | 2356.8 | 0 |
| 1740763800 | 2366.35 | -8.24 | -0.35 | 2374.6 | 2374.6 | 2349.3 | 0 |
| 1740677400 | 2374.59 | 18.96 | 0.80 | 2353.94 | 2378.58 | 2338.75 | 0 |
| 1740591000 | 2355.63 | 18.58 | 0.80 | 2337.06 | 2356.76 | 2335.14 | 0 |
| 1740504600 | 2337.05 | -24.23 | -1.03 | 2361.28 | 2362.89 | 2336.14 | 0 |
| 1740418200 | 2361.28 | -14.72 | -0.62 | 2376 | 2388.25 | 2355.8 | 0 |
| 1740159000 | 2376 | -4.27 | -0.18 | 2380.21 | 2383.7399 | 2367.06 | 0 |
| 1740072600 | 2380.27 | 6.52 | 0.27 | 2373.7399 | 2381.45 | 2362.98 | 0 |
| 1739986200 | 2373.75 | -12.76 | -0.53 | 2386.53 | 2391.39 | 2365.13 | 0 |
| 1739899800 | 2386.51 | -4.31 | -0.18 | 2391.73 | 2396.35 | 2371.58 | 0 |
| 1739813400 | 2390.82 | -0.06 | -0.00 | 2390.6 | 2394.7399 | 2374.05 | 0 |
| 1739554200 | 2390.88 | -22.43 | -0.93 | 2413.31 | 2415.17 | 2386.77 | 0 |
| 1739467800 | 2413.31 | 71.18 | 3.04 | 2342.15 | 2413.31 | 2340.88 | 0 |
| 1739381400 | 2342.13 | 2.83 | 0.12 | 2344.78 | 2353.35 | 2328.57 | 0 |
| 1739295000 | 2339.3 | 12.91 | 0.55 | 2326.44 | 2342.11 | 2326.44 | 0 |
| 1739208600 | 2326.39 | 15.06 | 0.65 | 2311.33 | 2331.52 | 2311.33 | 0 |
| 1738949400 | 2311.33 | -8.69 | -0.37 | 2320.02 | 2320.02 | 2290.58 | 0 |
| 1738863000 | 2320.02 | -1.85 | -0.08 | 2321.87 | 2333.45 | 2316.87 | 0 |
| 1738776600 | 2321.87 | 18.34 | 0.80 | 2303.55 | 2323.28 | 2294.4899 | 0 |
| 1738690200 | 2303.53 | -5.18 | -0.22 | 2308.73 | 2313.46 | 2290.92 | 0 |
| 1738603800 | 2308.71 | -7.59 | -0.33 | 2316.3 | 2316.3 | 2287.66 | 0 |
| 1738344600 | 2316.3 | 9.12 | 0.40 | 2309.55 | 2323.28 | 2307.11 | 0 |
| 1738258200 | 2307.18 | 28 | 1.23 | 2279.18 | 2309.05 | 2277.66 | 0 |
| 1738171800 | 2279.18 | 10.1 | 0.45 | 2269.08 | 2290.03 | 2269.08 | 0 |
| 1738085400 | 2269.08 | 24.01 | 1.07 | 2245.07 | 2291.01 | 2245.07 | 0 |
| 1737999000 | 2245.07 | 21.14 | 0.95 | 2223.93 | 2252.5 | 2219.7399 | 0 |
| 1737739800 | 2223.93 | 9.43 | 0.43 | 2214.5 | 2228.83 | 2210.95 | 0 |
| 1737653400 | 2214.5 | 22.86 | 1.04 | 2200.98 | 2224.69 | 2200.98 | 0 |
| 1737567000 | 2191.64 | 0 | 0.00 | 2191.64 | 2191.64 | 2191.64 | 0 |
| 1737480600 | 2191.64 | 20.79 | 0.96 | 2170.83 | 2194.09 | 2162.27 | 0 |
| 1737394200 | 2170.85 | 12.44 | 0.58 | 2158.41 | 2178.73 | 2158.13 | 0 |
| 1737135000 | 2158.41 | 15.02 | 0.70 | 2143.42 | 2174.81 | 2143.42 | 0 |
| 1737048600 | 2143.39 | 31.35 | 1.48 | 2112.14 | 2145.16 | 2112.14 | 0 |
| 1736962200 | 2112.04 | 37.3 | 1.80 | 2074.73 | 2120.91 | 2074.73 | 0 |
| 1736875800 | 2074.7399 | -23.22 | -1.11 | 2097.9699 | 2113.9899 | 2073.68 | 0 |
| 1736789400 | 2097.96 | -6.77 | -0.32 | 2104.68 | 2104.68 | 2087.66 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
