Hot Features
프리미엄
BVP Nasdaq Emerging Cloud (EMCLOUD)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 1997.0482 | 93.31 | 4.90 | 1915.4346 | 2002.6423 | 1901.3991 | 0 |
| 1738015200 | 1903.7399 | 12.15 | 0.64 | 1857.8616 | 1947.1271 | 1856.7383 | 0 |
| 1737756000 | 1891.5933 | 8.97 | 0.48 | 1893.6947 | 1915.7943 | 1887.4903 | 0 |
| 1737669600 | 1882.6199 | 16.33 | 0.88 | 1854.6735 | 1882.6716 | 1842.8871 | 0 |
| 1737583200 | 1866.2885 | 3.91 | 0.21 | 1872.3453 | 1878.2167 | 1862.2736 | 0 |
| 1737496800 | 1862.3823 | 33.25 | 1.82 | 1847.6187 | 1866.9777 | 1834.7473 | 0 |
| 1737151200 | 1829.1355 | 0.9 | 0.05 | 1854.7007 | 1855.6397 | 1826.1957 | 0 |
| 1737064800 | 1828.2356 | 10.66 | 0.59 | 1828.1688 | 1840.9217 | 1816.3859 | 0 |
| 1736978400 | 1817.5738 | 39.35 | 2.21 | 1823.0426 | 1832.1163 | 1810.3908 | 0 |
| 1736892000 | 1778.2214 | 25.06 | 1.43 | 1771.592 | 1788.6901 | 1765.1421 | 0 |
| 1736805600 | 1753.1585 | -14.92 | -0.84 | 1746.6571 | 1757.0978 | 1735.7781 | 0 |
| 1736546400 | 1768.0776 | -39.19 | -2.17 | 1779.5815 | 1779.5815 | 1754.1081 | 0 |
| 1736373600 | 1807.2633 | -2.18 | -0.12 | 1801.2812 | 1815.5993 | 1782.9936 | 0 |
| 1736287200 | 1809.4476 | -49.33 | -2.65 | 1865.8477 | 1865.8768 | 1797.2275 | 0 |
| 1736200800 | 1858.7756 | 12.7 | 0.69 | 1868.8268 | 1882.2847 | 1853.0904 | 0 |
| 1735941600 | 1846.0748 | 41.82 | 2.32 | 1818.926 | 1846.5121 | 1817.3694 | 0 |
| 1735855200 | 1804.258 | 2.57 | 0.14 | 1821.6399 | 1828.3491 | 1790.1396 | 0 |
| 1735682400 | 1801.691 | -10.94 | -0.60 | 1822.3213 | 1822.3213 | 1792.9839 | 0 |
| 1735596000 | 1812.6269 | -23.56 | -1.28 | 1810.9455 | 1822.0095 | 1790.4063 | 0 |
| 1735336800 | 1836.1909 | -40.19 | -2.14 | 1865.8752 | 1866.6752 | 1818.6863 | 0 |
| 1735250400 | 1876.3815 | 3.41 | 0.18 | 1862.4275 | 1881.635 | 1858.7806 | 0 |
| 1735077600 | 1872.9756 | 13.97 | 0.75 | 1862.622 | 1873.1353 | 1857.8353 | 0 |
| 1734991200 | 1859.0055 | -11.11 | -0.59 | 1868.28 | 1870.151 | 1842.7186 | 0 |
| 1734732000 | 1870.1177 | 28.21 | 1.53 | 1814.1286 | 1881.7838 | 1814.1286 | 0 |
| 1734645600 | 1841.9041 | -9.32 | -0.50 | 1876.0199 | 1883.6471 | 1832.7301 | 0 |
| 1734559200 | 1851.2258 | -94.43 | -4.85 | 1952.8376 | 1953.0354 | 1838.4779 | 0 |
| 1734472800 | 1945.6508 | -8.57 | -0.44 | 1948.0783 | 1964.6152 | 1936.38 | 0 |
| 1734386400 | 1954.218 | 36.59 | 1.91 | 1916.012 | 1955.2104 | 1913.9999 | 0 |
| 1734127200 | 1917.627 | -31.86 | -1.63 | 1947.0153 | 1950.6 | 1910.2515 | 0 |
| 1734040800 | 1949.4837 | -3.12 | -0.16 | 1935.3438 | 1954.3305 | 1935.3438 | 0 |
| 1733954400 | 1952.6074 | 25.77 | 1.34 | 1938.4563 | 1965.1822 | 1933.2874 | 0 |
| 1733868000 | 1926.8364 | -48.08 | -2.43 | 1959.7546 | 1976.7673 | 1914.5958 | 0 |
| 1733781600 | 1974.9148 | -17.22 | -0.86 | 2001.5831 | 2010.3628 | 1968.5018 | 0 |
| 1733522400 | 1992.1302 | 52.26 | 2.69 | 1962.5267 | 1996.6243 | 1962.4389 | 0 |
| 1733436000 | 1939.8654 | -26.99 | -1.37 | 1958.0621 | 1959.268 | 1938.7392 | 0 |
| 1733349600 | 1966.8589 | 60.23 | 3.16 | 1928.847 | 1971.0249 | 1928.2682 | 0 |
| 1733263200 | 1906.6273 | 0.82 | 0.04 | 1891.8526 | 1907.5319 | 1888.9001 | 0 |
| 1733176800 | 1905.8087 | 12.13 | 0.64 | 1898.5753 | 1916.7307 | 1897.8288 | 0 |
| 1732917600 | 1893.6781 | 4.95 | 0.26 | 1894.6543 | 1902.3465 | 1890.1182 | 0 |
| 1732744800 | 1888.7271 | -25.7 | -1.34 | 1911.7512 | 1912.0563 | 1874.5903 | 0 |
| 1732658400 | 1914.4275 | -8.61 | -0.45 | 1913.4514 | 1923.1022 | 1906.5535 | 0 |
| 1732572000 | 1923.0345 | 23.73 | 1.25 | 1927.3232 | 1943.2601 | 1916.9098 | 0 |
| 1732312800 | 1899.3016 | 42.54 | 2.29 | 1866.6988 | 1901.6647 | 1865.8583 | 0 |
| 1732226400 | 1856.7607 | 71.84 | 4.03 | 1805.9093 | 1863.1149 | 1805.6298 | 0 |
| 1732140000 | 1784.9177 | 14.16 | 0.80 | 1780.8222 | 1785.3679 | 1759.4235 | 0 |
| 1732053600 | 1770.7585 | 31.28 | 1.80 | 1722.3626 | 1770.762 | 1722.1084 | 0 |
| 1731967200 | 1739.476 | -7.45 | -0.43 | 1748.6763 | 1749.6256 | 1732.5798 | 0 |
| 1731708000 | 1746.9218 | -45.01 | -2.51 | 1780.1508 | 1780.4737 | 1739.3591 | 0 |
| 1731621600 | 1791.9355 | -29.74 | -1.63 | 1822.1049 | 1822.3628 | 1790.9453 | 0 |
| 1731535200 | 1821.6767 | 11.28 | 0.62 | 1807.592 | 1848.6764 | 1807.1211 | 0 |
| 1731448800 | 1810.3938 | 12.78 | 0.71 | 1785.734 | 1816.4569 | 1785.6469 | 0 |
| 1731362400 | 1797.6174 | 36.97 | 2.10 | 1770.565 | 1801.4779 | 1770.5236 | 0 |
| 1731103200 | 1760.6485 | 5.59 | 0.32 | 1751.052 | 1761.4309 | 1738.8166 | 0 |
| 1731016800 | 1755.0633 | 38.16 | 2.22 | 1727.6449 | 1760.4882 | 1726.8556 | 0 |
| 1730930400 | 1716.904 | 80.37 | 4.91 | 1683.9941 | 1717.1366 | 1683.9941 | 0 |
| 1730844000 | 1636.536 | 24.76 | 1.54 | 1613.7678 | 1638.6963 | 1613.0608 | 0 |
| 1730757600 | 1611.7713 | -5.06 | -0.31 | 1609.5102 | 1619.4903 | 1598.39 | 0 |
| 1730494800 | 1616.8327 | 24.91 | 1.56 | 1603.8868 | 1626.3083 | 1596.0561 | 0 |
| 1730408400 | 1591.9272 | -7.89 | -0.49 | 1603.9047 | 1618.6409 | 1591.7689 | 0 |
| 1730322000 | 1599.8127 | -4.88 | -0.30 | 1602.3731 | 1624.0568 | 1599.3946 | 0 |
| 1730235600 | 1604.6877 | 18.33 | 1.16 | 1583.4341 | 1606.3463 | 1578.9641 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
