Hot Features
프리미엄
ISE Cyber Security TR (HXRTR)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 726.2466 | -16.02 | -2.16 | 742.50015 | 742.76262 | 724.13673 | 0 |
| 1741813200 | 742.26276 | 5.45 | 0.74 | 737.2544 | 752.0317 | 736.96112 | 0 |
| 1741726800 | 736.81122 | 4.85 | 0.66 | 732.19169 | 746.29231 | 730.79348 | 0 |
| 1741640400 | 731.95883 | -29.67 | -3.90 | 760.4481 | 760.94346 | 726.62622 | 0 |
| 1741384800 | 761.63103 | 2.91 | 0.38 | 755.05917 | 762.30094 | 740.14587 | 0 |
| 1741298400 | 758.72045 | -18.06 | -2.33 | 778.7563 | 779.70555 | 755.78928 | 0 |
| 1741212000 | 776.78072 | 10.79 | 1.41 | 767.68117 | 778.41528 | 761.45468 | 0 |
| 1741125600 | 765.99362 | 2.15 | 0.28 | 763.86194 | 774.89247 | 748.10278 | 0 |
| 1741039200 | 763.84479 | -12.01 | -1.55 | 779.18822 | 788.89375 | 760.45355 | 0 |
| 1740780000 | 775.8506 | 2.54 | 0.33 | 771.70773 | 776.16385 | 763.4514 | 0 |
| 1740693600 | 773.30926 | -18.31 | -2.31 | 791.62855 | 799.50795 | 773.02432 | 0 |
| 1740607200 | 791.61617 | 5.31 | 0.67 | 785.61823 | 797.85185 | 785.22495 | 0 |
| 1740520800 | 786.31061 | -12.95 | -1.62 | 798.75995 | 799.31629 | 778.37827 | 0 |
| 1740434400 | 799.2613 | -6.39 | -0.79 | 805.8875 | 808.82421 | 788.83785 | 0 |
| 1740175200 | 805.64877 | -30.38 | -3.63 | 834.24012 | 834.4719 | 804.99853 | 0 |
| 1740088800 | 836.02684 | -15.95 | -1.87 | 851.12195 | 851.54072 | 824.69216 | 0 |
| 1740002400 | 851.97841 | -12.41 | -1.44 | 865.6145 | 865.657 | 849.18194 | 0 |
| 1739916000 | 864.38366 | 5.53 | 0.64 | 860.77278 | 866.17925 | 858.47288 | 0 |
| 1739570400 | 858.85182 | -2.59 | -0.30 | 864.67352 | 865.60504 | 857.05329 | 0 |
| 1739484000 | 861.43897 | 11.19 | 1.32 | 856.29486 | 865.14424 | 848.11707 | 0 |
| 1739397600 | 850.24542 | 8.13 | 0.97 | 842.92026 | 850.84035 | 834.56897 | 0 |
| 1739311200 | 842.11508 | -9.92 | -1.16 | 852.09087 | 852.33724 | 839.67884 | 0 |
| 1739224800 | 852.03538 | 16.24 | 1.94 | 834.2662 | 854.56117 | 834.10313 | 0 |
| 1738965600 | 835.79958 | 7.72 | 0.93 | 827.79563 | 844.12476 | 827.46393 | 0 |
| 1738879200 | 828.07484 | -5.52 | -0.66 | 832.21044 | 834.27972 | 824.31629 | 0 |
| 1738792800 | 833.59817 | 18.72 | 2.30 | 816.49141 | 833.63526 | 816.24445 | 0 |
| 1738706400 | 814.87354 | 14.72 | 1.84 | 800.39213 | 815.89168 | 800.17456 | 0 |
| 1738620000 | 800.14963 | -6.51 | -0.81 | 805.6393 | 806.82034 | 787.89113 | 0 |
| 1738360800 | 806.65543 | -3.6 | -0.44 | 810.381 | 818.57443 | 804.92031 | 0 |
| 1738274400 | 810.25057 | 12.54 | 1.57 | 797.62886 | 819.67292 | 797.60796 | 0 |
| 1738188000 | 797.70781 | -6.93 | -0.86 | 805.54469 | 805.87334 | 792.83995 | 0 |
| 1738101600 | 804.64224 | 23.69 | 3.03 | 780.94861 | 805.28788 | 779.82186 | 0 |
| 1738015200 | 780.95469 | -10.22 | -1.29 | 791.12029 | 794.73514 | 774.36796 | 0 |
| 1737756000 | 791.17497 | 0.4 | 0.05 | 792.15489 | 797.32061 | 789.39675 | 0 |
| 1737669600 | 790.77771 | 3.58 | 0.45 | 787.01592 | 791.07306 | 779.72285 | 0 |
| 1737583200 | 787.1993 | 3.87 | 0.49 | 783.70116 | 790.13528 | 783.69109 | 0 |
| 1737496800 | 783.33152 | 13.35 | 1.73 | 770.19693 | 785.64848 | 769.78195 | 0 |
| 1737151200 | 769.98577 | -0.64 | -0.08 | 770.33359 | 781.44542 | 768.99738 | 0 |
| 1737064800 | 770.62112 | 6.01 | 0.79 | 765.42019 | 774.26435 | 763.91726 | 0 |
| 1736978400 | 764.60966 | 13.09 | 1.74 | 751.94302 | 767.32232 | 751.42185 | 0 |
| 1736892000 | 751.52084 | 7.33 | 0.98 | 745.59228 | 755.01946 | 745.23306 | 0 |
| 1736805600 | 744.19277 | -5.44 | -0.73 | 749.2925 | 749.31723 | 737.9137 | 0 |
| 1736546400 | 749.63128 | -7.97 | -1.05 | 756.87447 | 757.10297 | 742.08512 | 0 |
| 1736373600 | 757.60053 | -1.24 | -0.16 | 758.61869 | 758.80076 | 745.31443 | 0 |
| 1736287200 | 758.83938 | -8.67 | -1.13 | 768.43197 | 773.69194 | 755.25894 | 0 |
| 1736200800 | 767.51213 | 3.18 | 0.42 | 762.39671 | 774.02607 | 762.29579 | 0 |
| 1735941600 | 764.33259 | 5.94 | 0.78 | 758.74948 | 764.53653 | 758.05102 | 0 |
| 1735855200 | 758.38916 | 1.46 | 0.19 | 757.65033 | 771.96166 | 754.06276 | 0 |
| 1735682400 | 756.92726 | -3.77 | -0.50 | 761.29618 | 764.23845 | 754.47545 | 0 |
| 1735596000 | 760.69613 | -7.49 | -0.97 | 767.22795 | 767.61266 | 752.20783 | 0 |
| 1735336800 | 768.18586 | -6.6 | -0.85 | 775.99127 | 776.34282 | 759.44783 | 0 |
| 1735250400 | 774.78914 | 3.47 | 0.45 | 771.87442 | 775.85545 | 767.58579 | 0 |
| 1735077600 | 771.31599 | 7.29 | 0.95 | 763.53965 | 771.53516 | 762.90835 | 0 |
| 1734991200 | 764.02919 | 2.86 | 0.38 | 761.48247 | 765.34424 | 758.02171 | 0 |
| 1734732000 | 761.17131 | 12.32 | 1.64 | 748.35366 | 767.9574 | 740.85161 | 0 |
| 1734645600 | 748.85419 | -2.25 | -0.30 | 749.28878 | 760.549 | 745.82749 | 0 |
| 1734559200 | 751.10219 | -35.74 | -4.54 | 786.00296 | 788.8081 | 745.74356 | 0 |
| 1734472800 | 786.84312 | -3.89 | -0.49 | 789.71526 | 792.27845 | 784.71037 | 0 |
| 1734386400 | 790.73586 | 20.22 | 2.62 | 769.48995 | 790.74551 | 769.03886 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
