Hot Features
프리미엄
PSI 20 ex Banks (PTEB)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5626.15 | 5809.77 | 5496.34 | 0 | 0 | IX |
| 4 | 0 | 0 | 5952.64 | 6070.43 | 5496.34 | 0 | 0 | IX |
| 12 | 0 | 0 | 5823.93 | 6072.72 | 5496.34 | 0 | 0 | IX |
| 26 | 0 | 0 | 6254.01 | 6308.71 | 5496.34 | 0 | 0 | IX |
| 52 | 0 | 0 | 6142.89 | 6810.24 | 5496.34 | 0 | 0 | IX |
| 156 | 0 | 0 | 6496.08 | 6810.24 | 5496.34 | 0 | 0 | IX |
| 260 | 0 | 0 | 4596.46 | 6810.24 | 4223.1 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 5736.89 | 100.52 | 1.78 | 5696.09 | 5778.71 | 5668.36 | 0 |
| 1744302600 | 5636.37 | 111.76 | 2.02 | 5777.6 | 5809.77 | 5635.92 | 0 |
| 1744216200 | 5524.61 | -174.58 | -3.06 | 5595.21 | 5596.66 | 5496.34 | 0 |
| 1744129800 | 5699.1899 | 149.87 | 2.70 | 5626.93 | 5742.59 | 5564.99 | 0 |
| 1744043400 | 5549.32 | -478.86 | -7.94 | 5626.15 | 5728.74 | 5529.12 | 0 |
| 1743787800 | 6028.18 | 0 | 0.00 | 6028.18 | 6028.18 | 6028.18 | 0 |
| 1743701400 | 6028.18 | 0 | 0.00 | 6028.18 | 6028.18 | 6028.18 | 0 |
| 1743615000 | 6028.18 | 0 | 0.00 | 6028.18 | 6028.18 | 6028.18 | 0 |
| 1743528600 | 6028.18 | 0 | 0.00 | 6028.18 | 6028.18 | 6028.18 | 0 |
| 1743442200 | 6028.18 | 0 | 0.00 | 6028.18 | 6028.18 | 6028.18 | 0 |
| 1743183000 | 6028.18 | 0 | 0.00 | 6028.18 | 6028.18 | 6028.18 | 0 |
| 1743096600 | 6028.18 | 0 | 0.00 | 6028.18 | 6028.18 | 6028.18 | 0 |
| 1743010200 | 6028.18 | 49.82 | 0.83 | 5986.25 | 6042.42 | 5983.62 | 0 |
| 1742923800 | 5978.36 | 27.61 | 0.46 | 5971.28 | 6009.7 | 5966.96 | 0 |
| 1742837400 | 5950.75 | -32.88 | -0.55 | 6014.4799 | 6038.58 | 5944.49 | 0 |
| 1742578200 | 5983.63 | -56.08 | -0.93 | 6050.35 | 6070.43 | 5981.57 | 0 |
| 1742491800 | 6039.71 | 38.83 | 0.65 | 6038.74 | 6061.08 | 5980.01 | 0 |
| 1742405400 | 6000.88 | -22.83 | -0.38 | 6017.41 | 6018.9 | 5986.01 | 0 |
| 1742319000 | 6023.71 | 28.86 | 0.48 | 6010.42 | 6027.49 | 5991.35 | 0 |
| 1742232600 | 5994.85 | 62.87 | 1.06 | 5955.89 | 5995.63 | 5955.89 | 0 |
| 1741973400 | 5931.9799 | -11.69 | -0.20 | 5952.64 | 5952.88 | 5910.83 | 0 |
| 1741887000 | 5943.67 | -13.54 | -0.23 | 5947.8 | 5977.72 | 5911.92 | 0 |
| 1741800600 | 5957.21 | -32.36 | -0.54 | 5986.84 | 5987.84 | 5908.82 | 0 |
| 1741714200 | 5989.57 | 26.94 | 0.45 | 5986.9399 | 6021.81 | 5970.77 | 0 |
| 1741627800 | 5962.63 | -18.8 | -0.31 | 5991.47 | 6001.64 | 5960.53 | 0 |
| 1741368600 | 5981.43 | 105.98 | 1.80 | 5908.39 | 5988.53 | 5889.6899 | 0 |
| 1741282200 | 5875.45 | -72.82 | -1.22 | 5943.87 | 5943.87 | 5841.34 | 0 |
| 1741195800 | 5948.27 | -17.23 | -0.29 | 5962.41 | 6039.67 | 5948.27 | 0 |
| 1741109400 | 5965.5 | -63.72 | -1.06 | 6030.99 | 6041.99 | 5962.26 | 0 |
| 1741023000 | 6029.22 | 16.62 | 0.28 | 6025.71 | 6059.05 | 5971.54 | 0 |
| 1740763800 | 6012.6 | 38.43 | 0.64 | 5964.1 | 6042.8 | 5953.86 | 0 |
| 1740677400 | 5974.17 | -97.55 | -1.61 | 5995.87 | 6014.37 | 5906.9399 | 0 |
| 1740591000 | 6071.72 | 39.92 | 0.66 | 6045.79 | 6071.72 | 6015.56 | 0 |
| 1740504600 | 6031.8 | 66.99 | 1.12 | 6042.26 | 6072.72 | 6028.13 | 0 |
| 1740418200 | 5964.81 | 95.72 | 1.63 | 5873.4 | 5981.7299 | 5873.4 | 0 |
| 1740159000 | 5869.09 | 0.75 | 0.01 | 5874.82 | 5887.71 | 5856.36 | 0 |
| 1740072600 | 5868.34 | 15.87 | 0.27 | 5876.84 | 5879.02 | 5851.36 | 0 |
| 1739986200 | 5852.47 | 6.26 | 0.11 | 5861.82 | 5894.29 | 5839.82 | 0 |
| 1739899800 | 5846.21 | 41.91 | 0.72 | 5802.4799 | 5849.45 | 5784.89 | 0 |
| 1739813400 | 5804.3 | -55.91 | -0.95 | 5884.43 | 5891.17 | 5804.3 | 0 |
| 1739554200 | 5860.21 | 17 | 0.29 | 5845.09 | 5887.05 | 5835.17 | 0 |
| 1739467800 | 5843.21 | 43.38 | 0.75 | 5824.49 | 5863.24 | 5804.78 | 0 |
| 1739381400 | 5799.83 | -33.14 | -0.57 | 5848.26 | 5853.6899 | 5792.76 | 0 |
| 1739295000 | 5832.97 | -13.54 | -0.23 | 5844.56 | 5861.11 | 5811.14 | 0 |
| 1739208600 | 5846.51 | 49.66 | 0.86 | 5819.43 | 5853.04 | 5819.43 | 0 |
| 1738949400 | 5796.85 | -9.61 | -0.17 | 5801.61 | 5841.97 | 5786.28 | 0 |
| 1738863000 | 5806.46 | -39.85 | -0.68 | 5848.53 | 5893.62 | 5806.46 | 0 |
| 1738776600 | 5846.31 | 20.98 | 0.36 | 5843.74 | 5854.81 | 5811.4399 | 0 |
| 1738690200 | 5825.33 | 54.34 | 0.94 | 5777.75 | 5831.54 | 5767.52 | 0 |
| 1738603800 | 5770.99 | -27.75 | -0.48 | 5736.95 | 5782.7 | 5736.95 | 0 |
| 1738344600 | 5798.74 | -12.72 | -0.22 | 5811.84 | 5831.09 | 5795.83 | 0 |
| 1738258200 | 5811.46 | 15.79 | 0.27 | 5801.72 | 5836.21 | 5783.45 | 0 |
| 1738171800 | 5795.67 | 19.58 | 0.34 | 5785.85 | 5807.36 | 5740.39 | 0 |
| 1738085400 | 5776.09 | 33.47 | 0.58 | 5739.76 | 5818.81 | 5739.76 | 0 |
| 1737999000 | 5742.62 | -0.98 | -0.02 | 5728.49 | 5797.6 | 5727.16 | 0 |
| 1737739800 | 5743.6 | -8.51 | -0.15 | 5780.5 | 5793.89 | 5731.01 | 0 |
| 1737653400 | 5752.11 | -13.23 | -0.23 | 5749.24 | 5779.78 | 5743.3 | 0 |
| 1737567000 | 5765.34 | -61.64 | -1.06 | 5832.67 | 5856.65 | 5752.88 | 0 |
| 1737480600 | 5826.9799 | -33.71 | -0.58 | 5831.11 | 5831.11 | 5794.66 | 0 |
| 1737394200 | 5860.6899 | -3.83 | -0.07 | 5862.27 | 5879.22 | 5824.99 | 0 |
| 1737135000 | 5864.52 | 66.48 | 1.15 | 5823.93 | 5896.79 | 5821.79 | 0 |
| 1737048600 | 5798.04 | 20 | 0.35 | 5802.75 | 5802.75 | 5764.4 | 0 |
| 1736962200 | 5778.04 | 75.47 | 1.32 | 5752.81 | 5783.54 | 5723.1899 | 0 |
| 1736875800 | 5702.57 | 43.5 | 0.77 | 5667.12 | 5702.57 | 5657.16 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
