Hot Features
프리미엄
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 4533.6794 | 68.11 | 1.53 | 4481.805 | 4550.2654 | 4474.9307 | 0 |
| 1732226400 | 4465.5717 | 30.74 | 0.69 | 4441.2422 | 4490.6478 | 4397.6291 | 0 |
| 1732140000 | 4434.8309 | 32.4 | 0.74 | 4407.9082 | 4435.6074 | 4387.7103 | 0 |
| 1732053600 | 4402.4329 | 14.32 | 0.33 | 4357.255 | 4406.3152 | 4343.1971 | 0 |
| 1731967200 | 4388.11 | -13.13 | -0.30 | 4394.4005 | 4408.004 | 4356.3743 | 0 |
| 1731708000 | 4401.2371 | -204.91 | -4.45 | 4568.5655 | 4571.1531 | 4395.3046 | 0 |
| 1731621600 | 4606.1498 | -111.35 | -2.36 | 4703.0907 | 4704.9165 | 4602.1114 | 0 |
| 1731535200 | 4717.5005 | -37.84 | -0.80 | 4773.1661 | 4800.4616 | 4717.0952 | 0 |
| 1731448800 | 4755.3392 | -128.28 | -2.63 | 4842.7991 | 4866.7987 | 4750.7451 | 0 |
| 1731362400 | 4883.6215 | -19.84 | -0.40 | 4929.9141 | 4947.2596 | 4881.5671 | 0 |
| 1731103200 | 4903.4583 | 34.1 | 0.70 | 4868.1232 | 4908.0903 | 4860.4462 | 0 |
| 1731016800 | 4869.3567 | 58.46 | 1.22 | 4847.638 | 4880.8027 | 4842.0685 | 0 |
| 1730930400 | 4810.9004 | 46.84 | 0.98 | 4842.1204 | 4842.8311 | 4764.9333 | 0 |
| 1730844000 | 4764.063 | 51.78 | 1.10 | 4684.2981 | 4764.7319 | 4669.7123 | 0 |
| 1730757600 | 4712.2832 | 2.81 | 0.06 | 4703.4731 | 4740.8121 | 4677.5206 | 0 |
| 1730494800 | 4709.4727 | 59.41 | 1.28 | 4667.6346 | 4710.8097 | 4661.0995 | 0 |
| 1730408400 | 4650.0662 | -65.88 | -1.40 | 4676.9736 | 4681.7422 | 4643.1091 | 0 |
| 1730322000 | 4715.9507 | -25.05 | -0.53 | 4712.7594 | 4753.9233 | 4706.907 | 0 |
| 1730235600 | 4740.996 | -12.74 | -0.27 | 4738.6061 | 4758.363 | 4718.3316 | 0 |
| 1730149200 | 4753.7344 | 47.91 | 1.02 | 4737.1282 | 4779.5598 | 4732.906 | 0 |
| 1729890000 | 4705.827 | 7.08 | 0.15 | 4725.533 | 4753.4898 | 4703.7954 | 0 |
| 1729803600 | 4698.7438 | -6.39 | -0.14 | 4715.1249 | 4745.943 | 4695.7725 | 0 |
| 1729717200 | 4705.1296 | -61.34 | -1.29 | 4748.9387 | 4758.6348 | 4684.1973 | 0 |
| 1729630800 | 4766.4738 | 7.21 | 0.15 | 4731.3328 | 4771.9308 | 4729.607 | 0 |
| 1729544400 | 4759.2684 | -70.08 | -1.45 | 4811.8815 | 4826.1011 | 4750.727 | 0 |
| 1729285200 | 4829.3474 | 3.87 | 0.08 | 4827.4192 | 4840.0838 | 4802.5343 | 0 |
| 1729198800 | 4825.4751 | -24.42 | -0.50 | 4855.9616 | 4859.3571 | 4823.5397 | 0 |
| 1729112400 | 4849.8932 | 47.71 | 0.99 | 4815.2587 | 4860.5033 | 4809.0738 | 0 |
| 1729026000 | 4802.1817 | 20.18 | 0.42 | 4783.6283 | 4817.3477 | 4779.5777 | 0 |
| 1728939600 | 4781.9993 | 8.01 | 0.17 | 4765.7464 | 4791.9422 | 4749.177 | 0 |
| 1728680400 | 4773.9919 | 89.19 | 1.90 | 4686.3851 | 4776.6062 | 4681.8515 | 0 |
| 1728594000 | 4684.8052 | -2.32 | -0.05 | 4661.4605 | 4692.6717 | 4647.6951 | 0 |
| 1728507600 | 4687.1274 | 7.75 | 0.17 | 4679.9379 | 4695.3035 | 4663.3059 | 0 |
| 1728421200 | 4679.3794 | 26.8 | 0.58 | 4655.8973 | 4693.0658 | 4651.8459 | 0 |
| 1728334800 | 4652.5807 | -57.99 | -1.23 | 4711.8488 | 4712.2792 | 4640.7834 | 0 |
| 1728075600 | 4710.5687 | 36.47 | 0.78 | 4707.2374 | 4721.5227 | 4679.1893 | 0 |
| 1727989200 | 4674.0943 | -69.17 | -1.46 | 4719.2054 | 4730.1029 | 4667.9354 | 0 |
| 1727902800 | 4743.2623 | -1.08 | -0.02 | 4711.967 | 4749.4645 | 4694.7541 | 0 |
| 1727816400 | 4744.3472 | -23.5 | -0.49 | 4771.8531 | 4772.3995 | 4696.7491 | 0 |
| 1727730000 | 4767.8422 | 23.56 | 0.50 | 4738.8246 | 4782.5359 | 4721.5381 | 0 |
| 1727470800 | 4744.2814 | 11.22 | 0.24 | 4754.9462 | 4782.2226 | 4740.4311 | 0 |
| 1727384400 | 4733.0603 | 38.9 | 0.83 | 4729.7779 | 4741.5081 | 4710.6807 | 0 |
| 1727298000 | 4694.157 | -69.58 | -1.46 | 4769.2451 | 4769.2451 | 4691.209 | 0 |
| 1727211600 | 4763.7341 | -16.04 | -0.34 | 4778.8702 | 4779.7784 | 4733.2769 | 0 |
| 1727125200 | 4779.7736 | -96.19 | -1.97 | 4883.179 | 4883.3989 | 4777.309 | 0 |
| 1726866000 | 4875.9665 | -39.53 | -0.80 | 4901.3799 | 4901.3799 | 4861.5545 | 0 |
| 1726779600 | 4915.4983 | 52.88 | 1.09 | 4934.2073 | 4954.8138 | 4904.3545 | 0 |
| 1726693200 | 4862.6195 | -16.91 | -0.35 | 4891.4808 | 4934.1015 | 4860.4109 | 0 |
| 1726606800 | 4879.5278 | -14 | -0.29 | 4897.4037 | 4921.2128 | 4858.7078 | 0 |
| 1726520400 | 4893.5257 | -0.04 | -0.00 | 4921.3891 | 4926.345 | 4880.6368 | 0 |
| 1726261200 | 4893.5635 | 75.57 | 1.57 | 4817.3088 | 4895.6326 | 4816.6233 | 0 |
| 1726174800 | 4817.9937 | 15.79 | 0.33 | 4788.8985 | 4836.5131 | 4754.9442 | 0 |
| 1726088400 | 4802.1995 | 10.36 | 0.22 | 4773.3212 | 4808.9524 | 4723.4572 | 0 |
| 1726002000 | 4791.8441 | 24.18 | 0.51 | 4761.7326 | 4793.3121 | 4720.8091 | 0 |
| 1725915600 | 4767.6607 | 72.87 | 1.55 | 4725.4295 | 4809.5825 | 4721.2108 | 0 |
| 1725656400 | 4694.7869 | -62.53 | -1.31 | 4767.9781 | 4785.4753 | 4666.4647 | 0 |
| 1725570000 | 4757.318 | -37.26 | -0.78 | 4797.0459 | 4797.129 | 4729.8993 | 0 |
| 1725483600 | 4794.5741 | -0.02 | -0.00 | 4774.8284 | 4810.0114 | 4766.0096 | 0 |
| 1725397200 | 4794.5983 | -87.41 | -1.79 | 4870.1707 | 4911.4642 | 4786.9847 | 0 |
| 1725051600 | 4882.004 | 0.15 | 0.00 | 4887.205 | 4898.2655 | 4832.5855 | 0 |
| 1724965200 | 4881.8521 | 7.02 | 0.14 | 4894.7398 | 4934.6686 | 4875.0681 | 0 |
| 1724878800 | 4874.8286 | -2.39 | -0.05 | 4863.6551 | 4901.619 | 4858.5514 | 0 |
| 1724792400 | 4877.2197 | -6.12 | -0.13 | 4883.9593 | 4884.3687 | 4836.7613 | 0 |
| 1724706000 | 4883.3391 | 2.95 | 0.06 | 4897.4599 | 4904.8959 | 4874.0361 | 0 |
