Hot Features
프리미엄
EN Glob Sustain and Cl Screened (GSCSP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 154.78 | 2.61644516419 | 5915.66 | 6092.84 | 5906.37 | 0 | 0 | IX |
| 4 | -293.64 | -4.61402119395 | 6364.08 | 6403.3 | 5903.88 | 0 | 0 | IX |
| 12 | 134.25 | 2.26155160128 | 5936.19 | 6422.41 | 5867.09 | 0 | 0 | IX |
| 26 | 441.21 | 7.8378392782 | 5629.23 | 6422.41 | 5620.02 | 0 | 0 | IX |
| 52 | 659.97 | 12.1980160688 | 5410.47 | 6422.41 | 5134.25 | 0 | 0 | IX |
| 156 | 2255.61 | 59.1274054152 | 3814.83 | 6422.41 | 3756.33 | 0 | 0 | IX |
| 260 | 2255.61 | 59.1274054152 | 3814.83 | 6422.41 | 3756.33 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 6062.25 | 1.08 | 0.02 | 6061.99 | 6070.38 | 6020.66 | 0 |
| 1742491800 | 6061.17 | -10.59 | -0.17 | 6088.4 | 6092.84 | 6052.99 | 0 |
| 1742405400 | 6071.76 | 45.45 | 0.75 | 6036.7299 | 6087.2299 | 6023.15 | 0 |
| 1742319000 | 6026.31 | -10.92 | -0.18 | 6042.08 | 6072.88 | 6021.41 | 0 |
| 1742232600 | 6037.2299 | 47.01 | 0.78 | 5999.59 | 6038.55 | 5990.6899 | 0 |
| 1741973400 | 5990.22 | 74.66 | 1.26 | 5915.66 | 5996.52 | 5906.37 | 0 |
| 1741887000 | 5915.56 | -58.15 | -0.97 | 5958.59 | 5979.4 | 5911.71 | 0 |
| 1741800600 | 5973.71 | 65.3 | 1.11 | 5923.2 | 5999.92 | 5920.13 | 0 |
| 1741714200 | 5908.41 | -129.43 | -2.14 | 6023.57 | 6031.14 | 5903.88 | 0 |
| 1741627800 | 6037.84 | -59.81 | -0.98 | 6127.61 | 6139.2 | 6035.85 | 0 |
| 1741368600 | 6097.65 | -63.67 | -1.03 | 6158.78 | 6158.78 | 6085.51 | 0 |
| 1741282200 | 6161.32 | -21.03 | -0.34 | 6205.6 | 6235.85 | 6142.89 | 0 |
| 1741195800 | 6182.35 | -20.65 | -0.33 | 6201.64 | 6268.99 | 6164.26 | 0 |
| 1741109400 | 6203 | -167.26 | -2.63 | 6333.81 | 6333.81 | 6179.34 | 0 |
| 1741023000 | 6370.26 | 62.36 | 0.99 | 6351.1 | 6403.3 | 6334.11 | 0 |
| 1740763800 | 6307.9 | -45.33 | -0.71 | 6307.41 | 6318.81 | 6280.2299 | 0 |
| 1740677400 | 6353.2299 | 16.19 | 0.26 | 6324.16 | 6361.89 | 6299.72 | 0 |
| 1740591000 | 6337.04 | 48.69 | 0.77 | 6294.05 | 6348.91 | 6294.05 | 0 |
| 1740504600 | 6288.35 | -30.18 | -0.48 | 6303.7 | 6318.59 | 6262.86 | 0 |
| 1740418200 | 6318.53 | -31.71 | -0.50 | 6325.28 | 6332.17 | 6287.8 | 0 |
| 1740159000 | 6350.24 | -4.93 | -0.08 | 6364.08 | 6372.26 | 6337.88 | 0 |
| 1740072600 | 6355.17 | -39.59 | -0.62 | 6407.16 | 6421.77 | 6351.91 | 0 |
| 1739986200 | 6394.76 | -26.69 | -0.42 | 6420.82 | 6422.41 | 6379.59 | 0 |
| 1739899800 | 6421.45 | 23.67 | 0.37 | 6399.41 | 6422.14 | 6396.04 | 0 |
| 1739813400 | 6397.78 | 24.35 | 0.38 | 6369.25 | 6401.84 | 6368.82 | 0 |
| 1739554200 | 6373.43 | -24.62 | -0.38 | 6409.31 | 6412.7 | 6371.2299 | 0 |
| 1739467800 | 6398.05 | 33.97 | 0.53 | 6378.87 | 6408.17 | 6378.87 | 0 |
| 1739381400 | 6364.08 | -16.04 | -0.25 | 6389.21 | 6397.12 | 6359 | 0 |
| 1739295000 | 6380.12 | 18.94 | 0.30 | 6371.08 | 6383.4399 | 6362.65 | 0 |
| 1739208600 | 6361.18 | 13.56 | 0.21 | 6330.8 | 6369.04 | 6330.8 | 0 |
| 1738949400 | 6347.62 | 0.47 | 0.01 | 6350.06 | 6361.29 | 6334.78 | 0 |
| 1738863000 | 6347.15 | 67.36 | 1.07 | 6286.57 | 6352.51 | 6286.57 | 0 |
| 1738776600 | 6279.79 | 25.12 | 0.40 | 6264.76 | 6280.42 | 6238.46 | 0 |
| 1738690200 | 6254.67 | -20.83 | -0.33 | 6269.29 | 6278.63 | 6247.57 | 0 |
| 1738603800 | 6275.5 | -23.85 | -0.38 | 6275.29 | 6281.49 | 6227.77 | 0 |
| 1738344600 | 6299.35 | 21.89 | 0.35 | 6281.84 | 6319.96 | 6281.84 | 0 |
| 1738258200 | 6277.46 | 41.73 | 0.67 | 6227.3 | 6284.79 | 6227.3 | 0 |
| 1738171800 | 6235.7299 | 29.68 | 0.48 | 6206.18 | 6247.85 | 6204.04 | 0 |
| 1738085400 | 6206.05 | 51.77 | 0.84 | 6156.91 | 6217.63 | 6154.46 | 0 |
| 1737999000 | 6154.28 | -28.46 | -0.46 | 6173.34 | 6173.34 | 6110.52 | 0 |
| 1737739800 | 6182.74 | 77.04 | 1.26 | 6218.56 | 6233.68 | 6173.25 | 0 |
| 1737653400 | 6105.7 | 0 | 0.00 | 6105.7 | 6105.7 | 6105.7 | 0 |
| 1737567000 | 6105.7 | 0 | 0.00 | 6105.7 | 6105.7 | 6105.7 | 0 |
| 1737480600 | 6105.7 | 25.21 | 0.41 | 6071.46 | 6114.21 | 6067.7299 | 0 |
| 1737394200 | 6080.49 | -25.16 | -0.41 | 6093.13 | 6110.76 | 6068.6899 | 0 |
| 1737135000 | 6105.65 | 45.9 | 0.76 | 6056.39 | 6106.75 | 6056.39 | 0 |
| 1737048600 | 6059.75 | 30.32 | 0.50 | 6027.08 | 6072.3 | 6027.08 | 0 |
| 1736962200 | 6029.43 | 90.54 | 1.52 | 5954.71 | 6034.9 | 5954 | 0 |
| 1736875800 | 5938.89 | -10.98 | -0.18 | 5971.49 | 5995.46 | 5931.92 | 0 |
| 1736789400 | 5949.87 | 1 | 0.02 | 5948.2299 | 5963.08 | 5928.87 | 0 |
| 1736530200 | 5948.87 | -55.06 | -0.92 | 6002.18 | 6014.27 | 5942.93 | 0 |
| 1736443800 | 6003.93 | 33.66 | 0.56 | 5990.62 | 6004.06 | 5976.7 | 0 |
| 1736357400 | 5970.27 | -10.08 | -0.17 | 5969.52 | 5987.7299 | 5951.12 | 0 |
| 1736271000 | 5980.35 | -0.06 | -0.00 | 5957.82 | 6002.3 | 5948.3 | 0 |
| 1736184600 | 5980.41 | 41.55 | 0.70 | 5950.58 | 5983.29 | 5935.2299 | 0 |
| 1735925400 | 5938.86 | -9.42 | -0.16 | 5943.15 | 5947.3 | 5922.87 | 0 |
| 1735839000 | 5948.28 | 41.36 | 0.70 | 5911.09 | 5970.39 | 5880.56 | 0 |
| 1735666200 | 5906.92 | 4.08 | 0.07 | 5897.17 | 5920.5 | 5893.71 | 0 |
| 1735579800 | 5902.84 | -12.46 | -0.21 | 5929.76 | 5932.83 | 5867.09 | 0 |
| 1735320600 | 5915.3 | -15.7 | -0.26 | 5936.1899 | 5959.09 | 5906.87 | 0 |
| 1735061400 | 5931 | 52.18 | 0.89 | 5901.6 | 5932.71 | 5900.26 | 0 |
| 1734975000 | 5878.82 | -25.31 | -0.43 | 5884.6899 | 5889.87 | 5865.53 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
