Hot Features
프리미엄
USTECH100 Index (USTECH100)
USI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -134.404 | -0.632584671574 | 21246.8 | 21500 | 20955.2 | 0 | 0 | IX |
| 4 | 333.596 | 1.60546326063 | 20778.8 | 21500 | 20131.2 | 0 | 0 | IX |
| 12 | 1456.796 | 7.41160788783 | 19655.6 | 21500 | 15840 | 0 | 0 | IX |
| 26 | -342.004 | -1.59409724812 | 21454.4 | 21651.2 | 15840 | 0 | 0 | IX |
| 52 | 1933.996 | 10.084240604 | 19178.4 | 21651.2 | 15840 | 0 | 0 | IX |
| 156 | 10225.196 | 93.9194283195 | 10887.2 | 21651.2 | 10170.4 | 0 | 0 | IX |
| 260 | 11336.396 | 115.961497545 | 9776 | 21651.2 | 9494 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1750195740 | 21144.4 | -226 | -1.06 | 21268.4 | 21333 | 21116.4 | 0 |
| 1750109400 | 21370.4 | 294.8 | 1.40 | 21220 | 21414.8 | 21062.6 | 0 |
| 1749850140 | 21075.6 | -245.2 | -1.15 | 21107.2 | 21274.8 | 20955.2 | 0 |
| 1749763740 | 21320.8 | 36.8 | 0.17 | 21243.6 | 21385.752 | 21132 | 0 |
| 1749677340 | 21284 | -74.8 | -0.35 | 21424.8 | 21500 | 21204.4 | 0 |
| 1749590940 | 21358.8 | 129.2 | 0.61 | 21246.8 | 21396 | 21155.6 | 0 |
| 1749504540 | 21229.6 | 17.6 | 0.08 | 21205.6 | 21294 | 21143.6 | 0 |
| 1749245340 | 21212 | 302 | 1.44 | 21200 | 21272 | 21007.32 | 0 |
| 1749158940 | 20910 | -238 | -1.13 | 21207.2 | 21322 | 20888.8 | 0 |
| 1749072540 | 21148 | 70.8 | 0.34 | 21120.4 | 21193.6 | 21038.776 | 0 |
| 1748986200 | 21077.2 | 129.2 | 0.62 | 20942.4 | 21149.6 | 20804 | 0 |
| 1748899740 | 20948 | 188 | 0.91 | 20689.6 | 20968.8 | 20576.8 | 0 |
| 1748640540 | 20760 | -6.04 | -0.03 | 20777.6 | 20827.2 | 20477.2 | 0 |
| 1748554140 | 20766.04 | -106.36 | -0.51 | 21053.2 | 21230.8 | 20692.8 | 0 |
| 1748467740 | 20872.4 | 7.2 | 0.03 | 20887.2 | 20947.2 | 20719.2 | 0 |
| 1748381340 | 20865.2 | 522 | 2.57 | 20646 | 20868.4 | 20354.36 | 0 |
| 1748035740 | 20343.2 | -256 | -1.24 | 20247.2 | 20616 | 20131.2 | 0 |
| 1747949340 | 20599.2 | 77.6 | 0.38 | 20546.4 | 20708.4 | 20420.4 | 0 |
| 1747862940 | 20521.6 | -252 | -1.21 | 20650.8 | 20920 | 20449.6 | 0 |
| 1747776540 | 20773.6 | -99.2 | -0.48 | 20778.8 | 20864.76 | 20666.4 | 0 |
| 1747690140 | 20872.8 | 96.8 | 0.47 | 20569.6 | 20901.2 | 20483.6 | 0 |
| 1747430940 | 20776 | 16 | 0.08 | 20826.4 | 20880 | 20684 | 0 |
| 1747344600 | 20760 | 26 | 0.13 | 20660.8 | 20877.2 | 20552.4 | 0 |
| 1747258140 | 20734 | 125.6 | 0.61 | 20670.8 | 20769.116 | 20596 | 0 |
| 1747171740 | 20608.4 | 290.4 | 1.43 | 20366.4 | 20695.6 | 20191.2 | 0 |
| 1747085340 | 20318 | 799.2 | 4.09 | 20279.6 | 20356 | 19504.2 | 0 |
| 1746826140 | 19518.8 | -36.8 | -0.19 | 19608.4 | 19680 | 19447.8 | 0 |
| 1746739800 | 19555.6 | 207.6 | 1.07 | 19541.2 | 19708 | 19317.52 | 0 |
| 1746653340 | 19348 | 136 | 0.71 | 19283.2 | 19432 | 19071.28 | 0 |
| 1746566940 | 19212 | -188 | -0.97 | 19182.4 | 19402 | 19127.6 | 0 |
| 1746480600 | 19400 | -156.48 | -0.80 | 19384 | 19561.2 | 19347.2 | 0 |
| 1746221340 | 19556.48 | 364.3 | 1.90 | 19461.6 | 19636.4 | 19243.2 | 0 |
| 1746134940 | 19192.18 | -16.62 | -0.09 | 19336.4 | 19487.2 | 19018.8 | 0 |
| 1746048540 | 19208.8 | 245.2 | 1.29 | 18685.2 | 19248.4 | 18497.2 | 0 |
| 1745962200 | 18963.6 | 105.6 | 0.56 | 18806.8 | 19056.972 | 18760.4 | 0 |
| 1745875740 | 18858 | -66 | -0.35 | 18921.2 | 18992.32 | 18641.2 | 0 |
| 1745616540 | 18924 | 148.29 | 0.79 | 18678.8 | 18955.6 | 18598.8 | 0 |
| 1745530140 | 18775.712 | 543.31 | 2.98 | 18259.2 | 18784 | 17988.8 | 0 |
| 1745443740 | 18232.4 | 190.8 | 1.06 | 18326.8 | 18535.2 | 18074 | 0 |
| 1745357400 | 18041.6 | 714.8 | 4.13 | 17552.8 | 18059.152 | 17387.2 | 0 |
| 1745271000 | 17326.8 | -470.8 | -2.65 | 17529.2 | 17764 | 17117.2 | 0 |
| 1744925340 | 17797.6 | 30.4 | 0.17 | 17886.8 | 18024.4 | 17654.4 | 0 |
| 1744839000 | 17767.2 | -509.6 | -2.79 | 17961.2 | 18217.6 | 17510.4 | 0 |
| 1744752600 | 18276.8 | 24.8 | 0.14 | 18341.6 | 18495.2 | 18198.8 | 0 |
| 1744666200 | 18252 | 78.84 | 0.43 | 18578.4 | 18602.4 | 18105.2 | 0 |
| 1744406940 | 18173.16 | 323.56 | 1.81 | 17786 | 18231.6 | 17653.2 | 0 |
| 1744320600 | 17849.6 | -806.4 | -4.32 | 18142.4 | 18640 | 17305.2 | 0 |
| 1744234200 | 18656.004 | 2 | 12.10 | 16622.8 | 18736.4 | 16177.6 | 0 |
| 1744147800 | 16642.4 | -424.8 | -2.49 | 17526.4 | 17725.536 | 16391.599 | 0 |
| 1744061400 | 17067.2 | 138.8 | 0.82 | 16346.4 | 17725.6 | 15840 | 0 |
| 1743802200 | 16928.4 | -1 | -6.01 | 17525.6 | 18020 | 16787.6 | 0 |
| 1743715800 | 18011.552 | -386.85 | -2.10 | 18257.6 | 19046 | 17961.6 | 0 |
| 1743629400 | 18398.4 | -510 | -2.70 | 18644.8 | 19328.4 | 18361.2 | 0 |
| 1743542940 | 18908.4 | 190.41 | 1.02 | 18692 | 18945.2 | 18576.8 | 0 |
| 1743456540 | 18717.988 | 41.98 | 0.22 | 18476.8 | 18794.4 | 18293.2 | 0 |
| 1743197340 | 18676.008 | -595.99 | -3.09 | 19192.4 | 19280.8 | 18667.6 | 0 |
| 1743110940 | 19272 | -74 | -0.38 | 19296.4 | 19463.196 | 19210 | 0 |
| 1743024600 | 19346 | -416 | -2.11 | 19692 | 19760 | 19312.8 | 0 |
| 1742938140 | 19762 | 144 | 0.73 | 19655.6 | 19771.6 | 19550.8 | 0 |
| 1742851740 | 19618 | 354.44 | 1.84 | 19509.6 | 19660.4 | 19358 | 0 |
| 1742592540 | 19263.56 | 83.56 | 0.44 | 18963.2 | 19266.4 | 18916.2 | 0 |
| 1742506140 | 19180 | -60.8 | -0.32 | 19075.2 | 19382 | 19026 | 0 |
| 1742419800 | 19240.8 | 259.6 | 1.37 | 19072.4 | 19413.2 | 18959.2 | 0 |
| 1742333340 | 18981.2 | -327.2 | -1.69 | 19176.4 | 19308.8 | 18896.4 | 0 |
