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 | 2.66 | 0.096813877141 | 2747.54 | 2750.28 | 2671.41 | 0 | 0 | IX |
| 4 | -70.36 | -2.49454009133 | 2820.56 | 2847.16 | 2671.41 | 0 | 0 | IX |
| 12 | -191.65 | -6.51460815473 | 2941.85 | 3024.22 | 2671.41 | 0 | 0 | IX |
| 26 | -134.84 | -4.67376535507 | 2885.04 | 3032.77 | 2558.86 | 0 | 0 | IX |
| 52 | -153.8 | -5.29614325069 | 2904 | 3179.67 | 2558.86 | 0 | 0 | IX |
| 156 | -1565.55 | -36.2752708104 | 4315.75 | 4360.33 | 2436.31 | 34653664 | 3743.23212965 | IX |
| 260 | -2009.1 | -42.2141911626 | 4759.3 | 5734.09 | 2436.31 | 45085676 | 4327.9938056 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 2750.2 | 62.73 | 2.33 | 2687.5 | 2750.28 | 2687.4899 | 0 |
| 1732224600 | 2687.4699 | -33.28 | -1.22 | 2720.75 | 2720.75 | 2671.41 | 0 |
| 1732051800 | 2720.75 | 13.99 | 0.52 | 2706.76 | 2738.3 | 2694.03 | 0 |
| 1731965340 | 2706.76 | -40.9 | -1.49 | 2747.54 | 2748.21 | 2702.68 | 0 |
| 1731619800 | 2747.66 | -25.4 | -0.92 | 2772.43 | 2795.39 | 2747.59 | 0 |
| 1731533400 | 2773.06 | 7.04 | 0.25 | 2766.02 | 2778.1 | 2730.73 | 0 |
| 1731446940 | 2766.02 | 28.67 | 1.05 | 2737.35 | 2769.77 | 2733.11 | 0 |
| 1731360540 | 2737.35 | 23.7 | 0.87 | 2713.65 | 2740.2 | 2702.59 | 0 |
| 1731101400 | 2713.65 | -51.51 | -1.86 | 2765.09 | 2765.09 | 2694.59 | 0 |
| 1731014940 | 2765.16 | -59.81 | -2.12 | 2824.9699 | 2847.16 | 2751.15 | 0 |
| 1730928600 | 2824.9699 | 2.3 | 0.08 | 2822.61 | 2832.83 | 2769.15 | 0 |
| 1730842200 | 2822.67 | 2.01 | 0.07 | 2820.67 | 2829.7 | 2787.68 | 0 |
| 1730755800 | 2820.66 | 82.66 | 3.02 | 2737.98 | 2822.38 | 2737.98 | 0 |
| 1730496600 | 2738 | -49.06 | -1.76 | 2787.06 | 2791.73 | 2735.25 | 0 |
| 1730410200 | 2787.06 | -35.67 | -1.26 | 2822.73 | 2828.32 | 2785.18 | 0 |
| 1730323800 | 2822.73 | 22.68 | 0.81 | 2800.05 | 2827.77 | 2797.63 | 0 |
| 1730237340 | 2800.05 | -6.34 | -0.23 | 2806.39 | 2823.6 | 2789.4699 | 0 |
| 1730151000 | 2806.39 | 36.13 | 1.30 | 2770.3 | 2822.6 | 2770.3 | 0 |
| 1729891800 | 2770.26 | -50.29 | -1.78 | 2820.56 | 2828.12 | 2769.79 | 0 |
| 1729805400 | 2820.55 | 36.3 | 1.30 | 2784.25 | 2823.25 | 2763.6 | 0 |
| 1729719000 | 2784.25 | -9.85 | -0.35 | 2794.08 | 2794.08 | 2756.9899 | 0 |
| 1729632600 | 2794.1 | -0.04 | -0.00 | 2794.13 | 2795.14 | 2761.32 | 0 |
| 1729546140 | 2794.14 | -0.34 | -0.01 | 2794.48 | 2809.65 | 2773.81 | 0 |
| 1729287000 | 2794.48 | -8.07 | -0.29 | 2802.55 | 2821.69 | 2777.29 | 0 |
| 1729200540 | 2802.55 | -22.38 | -0.79 | 2824.28 | 2824.28 | 2772.34 | 0 |
| 1729114140 | 2824.93 | 28.11 | 1.01 | 2797.05 | 2835.63 | 2782.54 | 0 |
| 1729027740 | 2796.82 | 10.86 | 0.39 | 2785.94 | 2812.56 | 2785.01 | 0 |
| 1728941340 | 2785.96 | 36.3 | 1.32 | 2749.59 | 2801.12 | 2747.73 | 0 |
| 1728682200 | 2749.66 | -9.62 | -0.35 | 2759.26 | 2759.26 | 2719.54 | 0 |
| 1728595740 | 2759.28 | -8.02 | -0.29 | 2767.23 | 2771.15 | 2746.6 | 0 |
| 1728509400 | 2767.3 | -41.33 | -1.47 | 2808.63 | 2809.1 | 2756.44 | 0 |
| 1728422940 | 2808.63 | 23.05 | 0.83 | 2785.59 | 2813.13 | 2765.54 | 0 |
| 1728336600 | 2785.58 | -21.76 | -0.78 | 2807.38 | 2832.94 | 2775.84 | 0 |
| 1728077400 | 2807.34 | 14.29 | 0.51 | 2793.04 | 2813.38 | 2777.28 | 0 |
| 1727991000 | 2793.05 | -52.88 | -1.86 | 2845.9 | 2845.9 | 2780 | 0 |
| 1727904540 | 2845.93 | 29.78 | 1.06 | 2816.18 | 2874.41 | 2816.18 | 0 |
| 1727818200 | 2816.15 | 28.54 | 1.02 | 2787.61 | 2842.46 | 2787.58 | 0 |
| 1727731800 | 2787.61 | -19.24 | -0.69 | 2810.38 | 2810.38 | 2778.6 | 0 |
| 1727472600 | 2806.85 | -3.63 | -0.13 | 2810.48 | 2840.75 | 2795.39 | 0 |
| 1727386140 | 2810.48 | 7.95 | 0.28 | 2802.53 | 2844 | 2798.58 | 0 |
| 1727299740 | 2802.53 | -45.6 | -1.60 | 2848.14 | 2858.17 | 2797 | 0 |
| 1727213400 | 2848.13 | 17.4 | 0.61 | 2831.01 | 2872.53 | 2820.08 | 0 |
| 1727127000 | 2830.73 | -30.19 | -1.06 | 2860.91 | 2860.91 | 2808.21 | 0 |
| 1726867800 | 2860.92 | -77.81 | -2.65 | 2938.69 | 2945.73 | 2853.45 | 0 |
| 1726781400 | 2938.73 | -33.26 | -1.12 | 2972.01 | 3002.29 | 2937.88 | 0 |
| 1726695000 | 2971.9899 | -13.17 | -0.44 | 2985.19 | 3024.2199 | 2970.38 | 0 |
| 1726608600 | 2985.16 | 9.32 | 0.31 | 2975.71 | 2989.18 | 2959.21 | 0 |
| 1726522200 | 2975.84 | 9.34 | 0.31 | 2966.51 | 2993.19 | 2966.51 | 0 |
| 1726263000 | 2966.5 | 33.69 | 1.15 | 2932.81 | 2983.83 | 2932.7399 | 0 |
| 1726176540 | 2932.81 | -8.12 | -0.28 | 2940.94 | 2940.94 | 2910.1 | 0 |
| 1726090140 | 2940.93 | 6.85 | 0.23 | 2934.1 | 2948.85 | 2916.91 | 0 |
| 1726003740 | 2934.08 | 7.74 | 0.26 | 2926.34 | 2940.08 | 2906.05 | 0 |
| 1725917400 | 2926.34 | -15.17 | -0.52 | 2942.2199 | 2951.85 | 2922.2 | 0 |
| 1725658200 | 2941.51 | -29.72 | -1.00 | 2971.2199 | 2979.16 | 2937.89 | 0 |
| 1725571800 | 2971.23 | 17.69 | 0.60 | 2953.52 | 2979.54 | 2951.7199 | 0 |
| 1725485400 | 2953.54 | 59.36 | 2.05 | 2894.18 | 2974.12 | 2894.08 | 0 |
| 1725399000 | 2894.18 | -1.95 | -0.07 | 2896.03 | 2924.62 | 2890.02 | 0 |
| 1725312600 | 2896.13 | -29.3 | -1.00 | 2925.43 | 2925.45 | 2880.43 | 0 |
| 1725053400 | 2925.43 | -16.45 | -0.56 | 2941.85 | 2941.86 | 2902.44 | 0 |
| 1724967000 | 2941.88 | -48.24 | -1.61 | 2990.73 | 2994.11 | 2938.18 | 0 |
| 1724880600 | 2990.12 | -11.73 | -0.39 | 3001.8 | 3002.16 | 2968.95 | 0 |
| 1724794140 | 3001.85 | 6.11 | 0.20 | 2995.82 | 3006.64 | 2987.65 | 0 |
| 1724707740 | 2995.7399 | -2.59 | -0.09 | 2998.33 | 3004.08 | 2978.42 | 0 |
| 1724448600 | 2998.33 | 37.33 | 1.26 | 2960.98 | 3009.46 | 2956.38 | 0 |
