Hot Features
프리미엄
MIB ESG NR (MESGN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.84 | 0.836551921877 | 2371.64 | 2395.92 | 2353.46 | 0 | 0 | IX |
| 4 | 149.81 | 6.6829640402 | 2241.67 | 2395.92 | 2221.57 | 0 | 0 | IX |
| 12 | 209.66 | 9.60940865883 | 2181.82 | 2395.92 | 2131.91 | 0 | 0 | IX |
| 26 | 182.72 | 8.27251489524 | 2208.76 | 2395.92 | 2021.28 | 0 | 0 | IX |
| 52 | 443.81 | 22.7867143818 | 1947.67 | 2395.92 | 1928.79 | 0 | 0 | IX |
| 156 | 779.93 | 48.3962644659 | 1611.55 | 2395.92 | 1221.44 | 0 | 0 | IX |
| 260 | 833.08 | 53.4573921971 | 1558.4 | 2395.92 | 1221.44 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 2383.61 | 3.82 | 0.16 | 2380.54 | 2387.25 | 2376.53 | 0 |
| 1738171800 | 2379.79 | 14.83 | 0.63 | 2364.57 | 2383.05 | 2364.57 | 0 |
| 1738085400 | 2364.96 | -8.12 | -0.34 | 2373.18 | 2389.3 | 2363.36 | 0 |
| 1737999000 | 2373.08 | -0.1 | -0.00 | 2373.14 | 2383.2399 | 2353.46 | 0 |
| 1737739800 | 2373.18 | 12.54 | 0.53 | 2371.64 | 2394.13 | 2368.7 | 0 |
| 1737653400 | 2360.64 | 0 | 0.00 | 2360.64 | 2360.64 | 2360.64 | 0 |
| 1737567000 | 2360.64 | 0 | 0.00 | 2360.64 | 2360.64 | 2360.64 | 0 |
| 1737480600 | 2360.64 | -4.54 | -0.19 | 2365.05 | 2365.16 | 2350.35 | 0 |
| 1737394200 | 2365.18 | -1.73 | -0.07 | 2374.54 | 2377.94 | 2362.12 | 0 |
| 1737135000 | 2366.91 | 29.22 | 1.25 | 2338.15 | 2370.18 | 2338.15 | 0 |
| 1737048600 | 2337.69 | 12.42 | 0.53 | 2326.19 | 2347.2399 | 2326.19 | 0 |
| 1736962200 | 2325.27 | 34.51 | 1.51 | 2291.15 | 2328.14 | 2291.15 | 0 |
| 1736875800 | 2290.76 | 19.92 | 0.88 | 2273.07 | 2296.9899 | 2273.07 | 0 |
| 1736789400 | 2270.84 | -15.3 | -0.67 | 2284 | 2284.9699 | 2259.92 | 0 |
| 1736530200 | 2286.14 | -14.83 | -0.64 | 2301.27 | 2307.55 | 2286.14 | 0 |
| 1736443800 | 2300.9699 | 15.9 | 0.70 | 2283.33 | 2306.56 | 2268.25 | 0 |
| 1736357400 | 2285.07 | 4.65 | 0.20 | 2280.25 | 2298.9899 | 2272.01 | 0 |
| 1736271000 | 2280.42 | 11.9 | 0.52 | 2268.48 | 2280.96 | 2240.06 | 0 |
| 1736184600 | 2268.52 | 42.56 | 1.91 | 2227.21 | 2268.52 | 2227.21 | 0 |
| 1735925400 | 2225.96 | -16.5 | -0.74 | 2241.67 | 2241.87 | 2221.57 | 0 |
| 1735839000 | 2242.46 | 17.04 | 0.77 | 2225.68 | 2246.58 | 2205.04 | 0 |
| 1735666200 | 2225.42 | 0 | 0.00 | 2225.42 | 2225.42 | 2225.42 | 0 |
| 1735579800 | 2225.42 | 3.85 | 0.17 | 2221.59 | 2235.08 | 2210.86 | 0 |
| 1735320600 | 2221.57 | 26.56 | 1.21 | 2195.55 | 2221.58 | 2187.7399 | 0 |
| 1735061400 | 2195.01 | 0 | 0.00 | 2195.01 | 2195.01 | 2195.01 | 0 |
| 1734975000 | 2195.01 | 0.85 | 0.04 | 2194.11 | 2201.23 | 2180.63 | 0 |
| 1734715800 | 2194.16 | -2.05 | -0.09 | 2191.12 | 2194.79 | 2162.75 | 0 |
| 1734629400 | 2196.21 | -40.62 | -1.82 | 2235.96 | 2235.96 | 2191.71 | 0 |
| 1734543000 | 2236.83 | 4.71 | 0.21 | 2231.62 | 2243.19 | 2226.4 | 0 |
| 1734456600 | 2232.12 | -25.56 | -1.13 | 2254.34 | 2254.34 | 2228.75 | 0 |
| 1734370200 | 2257.68 | -5.5 | -0.24 | 2262.81 | 2270.32 | 2249.85 | 0 |
| 1734111000 | 2263.18 | 2.97 | 0.13 | 2260.23 | 2267.44 | 2258.31 | 0 |
| 1734024600 | 2260.21 | 4.31 | 0.19 | 2256.5 | 2269.21 | 2256.5 | 0 |
| 1733938200 | 2255.9 | 13.01 | 0.58 | 2242.05 | 2258.43 | 2242.05 | 0 |
| 1733851800 | 2242.89 | 0 | 0.00 | 2242.89 | 2242.89 | 2242.89 | 0 |
| 1733765400 | 2242.89 | -11.61 | -0.51 | 2255.6 | 2268.21 | 2242.89 | 0 |
| 1733506200 | 2254.5 | 6.6 | 0.29 | 2248.67 | 2267.02 | 2247.88 | 0 |
| 1733419800 | 2247.9 | 36.45 | 1.65 | 2211.57 | 2249.61 | 2211.57 | 0 |
| 1733333400 | 2211.45 | 17.24 | 0.79 | 2194.88 | 2222.18 | 2194.88 | 0 |
| 1733247000 | 2194.21 | 20.78 | 0.96 | 2175.61 | 2203.68 | 2175.61 | 0 |
| 1733160600 | 2173.43 | -1.27 | -0.06 | 2174.53 | 2181.14 | 2152.04 | 0 |
| 1732901400 | 2174.7 | 9.64 | 0.45 | 2162.21 | 2175.09 | 2154.31 | 0 |
| 1732815000 | 2165.06 | 6.95 | 0.32 | 2153.32 | 2171.6 | 2153.32 | 0 |
| 1732728600 | 2158.11 | 0 | 0.00 | 2158.11 | 2158.11 | 2158.11 | 0 |
| 1732642200 | 2158.11 | -17.42 | -0.80 | 2174.7399 | 2174.7399 | 2148.11 | 0 |
| 1732555800 | 2175.53 | 0.57 | 0.03 | 2173.9899 | 2187.56 | 2165.35 | 0 |
| 1732296600 | 2174.96 | 10.84 | 0.50 | 2166.3 | 2179.77 | 2143.56 | 0 |
| 1732210200 | 2164.12 | 4.09 | 0.19 | 2161.6 | 2166.21 | 2136.76 | 0 |
| 1732123800 | 2160.03 | -5.98 | -0.28 | 2167.21 | 2180.11 | 2154.88 | 0 |
| 1732037400 | 2166.01 | -28.42 | -1.30 | 2194.16 | 2198.9699 | 2131.91 | 0 |
| 1731951000 | 2194.43 | -6.45 | -0.29 | 2216.1 | 2216.1 | 2177.86 | 0 |
| 1731691800 | 2200.88 | -6.6 | -0.30 | 2213.89 | 2217.7 | 2198.09 | 0 |
| 1731605400 | 2207.48 | 46.13 | 2.13 | 2161.96 | 2207.9699 | 2161.96 | 0 |
| 1731519000 | 2161.35 | 3.43 | 0.16 | 2157.65 | 2175.03 | 2147.23 | 0 |
| 1731432600 | 2157.92 | -43.8 | -1.99 | 2200.89 | 2200.89 | 2157.79 | 0 |
| 1731346200 | 2201.7199 | 34.52 | 1.59 | 2168.6 | 2203.73 | 2168.6 | 0 |
| 1731087000 | 2167.2 | -14.33 | -0.66 | 2181.82 | 2182.18 | 2157.28 | 0 |
| 1731000600 | 2181.53 | 1.25 | 0.06 | 2182.06 | 2207.4 | 2180.96 | 0 |
| 1730914200 | 2180.28 | -32.76 | -1.48 | 2213.17 | 2246.71 | 2171.57 | 0 |
| 1730827800 | 2213.04 | 11.7 | 0.53 | 2201.59 | 2213.05 | 2196.6 | 0 |
| 1730741400 | 2201.34 | -11.18 | -0.51 | 2212.69 | 2220.42 | 2201.1 | 0 |
| 1730482200 | 2212.52 | 22.83 | 1.04 | 2189.81 | 2218.19 | 2188.9699 | 0 |
| 1730395800 | 2189.69 | -12.68 | -0.58 | 2198.71 | 2201.29 | 2176.94 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
