Hot Features
프리미엄
Dividend Index (IDIV)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 120.71 | 1.31961715688 | 9147.35 | 9287.14 | 8977.78 | 0 | 0 | IX |
| 4 | 536.85 | 6.14863232015 | 8731.21 | 9287.14 | 8723.7 | 0 | 0 | IX |
| 12 | 70.61 | 0.767712789958 | 9197.45 | 9609.23 | 8563.58 | 0 | 0 | IX |
| 26 | 101.77 | 1.11026380357 | 9166.29 | 9670.6 | 8563.58 | 0 | 0 | IX |
| 52 | 527.34 | 6.03314143457 | 8740.72 | 9670.6 | 8371.09 | 0 | 0 | IX |
| 156 | 2498.12 | 36.9001793221 | 6769.94 | 9670.6 | 6370.61 | 48903086 | 6978.94440331 | IX |
| 260 | 2414.45 | 35.2288793789 | 6853.61 | 9670.6 | 4106.02 | 108531839 | 6416.07551909 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 9268.06 | 220.37 | 2.44 | 9048.24 | 9287.14 | 9048.24 | 0 |
| 1739482140 | 9047.69 | 25.75 | 0.29 | 9021.94 | 9047.69 | 8977.78 | 0 |
| 1739395740 | 9021.94 | -166.39 | -1.81 | 9188.33 | 9188.33 | 9016.44 | 0 |
| 1739309400 | 9188.33 | 70.65 | 0.77 | 9117.74 | 9204.86 | 9111.66 | 0 |
| 1739222940 | 9117.68 | 70.62 | 0.78 | 9047.04 | 9163.87 | 9047.04 | 0 |
| 1738963800 | 9047.06 | -100.1 | -1.09 | 9147.35 | 9153.8799 | 9027.93 | 0 |
| 1738877340 | 9147.16 | 56.45 | 0.62 | 9090.7099 | 9159.77 | 9085.14 | 0 |
| 1738790940 | 9090.7099 | 7.54 | 0.08 | 9083.41 | 9121.22 | 9031.82 | 0 |
| 1738704600 | 9083.17 | -67 | -0.73 | 9150.19 | 9150.19 | 9059.74 | 0 |
| 1738618200 | 9150.17 | 4.83 | 0.05 | 9142.97 | 9180.89 | 9101.97 | 0 |
| 1738358940 | 9145.34 | -26.23 | -0.29 | 9171.67 | 9248.09 | 9130.72 | 0 |
| 1738272540 | 9171.57 | 198.15 | 2.21 | 8973.66 | 9209.12 | 8973.66 | 0 |
| 1738186200 | 8973.42 | -45.72 | -0.51 | 9019.14 | 9068.52 | 8961.75 | 0 |
| 1738099740 | 9019.14 | -44.86 | -0.49 | 9064.31 | 9065.3 | 8999.33 | 0 |
| 1738013340 | 9064 | 210.61 | 2.38 | 8853.07 | 9064 | 8844.32 | 0 |
| 1737754200 | 8853.39 | -1.44 | -0.02 | 8854.83 | 8881.54 | 8828.01 | 0 |
| 1737667740 | 8854.83 | -21.43 | -0.24 | 8876.32 | 8947.53 | 8835.93 | 0 |
| 1737581400 | 8876.26 | -19.59 | -0.22 | 8896.09 | 8929.83 | 8855.85 | 0 |
| 1737495000 | 8895.85 | 29.87 | 0.34 | 8865.87 | 8902.42 | 8809.3799 | 0 |
| 1737408600 | 8865.98 | 49.23 | 0.56 | 8816.8799 | 8876.52 | 8763.8799 | 0 |
| 1737149400 | 8816.75 | 85.73 | 0.98 | 8731.2099 | 8845.2099 | 8723.7 | 0 |
| 1737062940 | 8731.02 | -111.96 | -1.27 | 8842.98 | 8842.98 | 8709.68 | 0 |
| 1736976540 | 8842.98 | 196.43 | 2.27 | 8649.43 | 8865.33 | 8647.69 | 0 |
| 1736890140 | 8646.55 | 30.44 | 0.35 | 8616.11 | 8659.73 | 8563.58 | 0 |
| 1736803740 | 8616.11 | 3.16 | 0.04 | 8613.2099 | 8669.35 | 8599.67 | 0 |
| 1736544540 | 8612.95 | -70.78 | -0.82 | 8683.93 | 8685.94 | 8600.23 | 0 |
| 1736458140 | 8683.73 | -9.03 | -0.10 | 8692.8 | 8703.86 | 8657.92 | 0 |
| 1736371740 | 8692.76 | -117.12 | -1.33 | 8808.48 | 8809.44 | 8679.87 | 0 |
| 1736285400 | 8809.8799 | 56.94 | 0.65 | 8754.93 | 8855.32 | 8754.04 | 0 |
| 1736198940 | 8752.94 | 84.78 | 0.98 | 8668.61 | 8776.32 | 8668.41 | 0 |
| 1735939740 | 8668.16 | -151.54 | -1.72 | 8819.51 | 8819.99 | 8665.64 | 0 |
| 1735853400 | 8819.7 | -16.13 | -0.18 | 8836.5 | 8843.6299 | 8745.34 | 0 |
| 1735594200 | 8835.83 | 13.13 | 0.15 | 8822.7 | 8881.92 | 8814.26 | 0 |
| 1735334940 | 8822.7 | -54.06 | -0.61 | 8876.99 | 8914.66 | 8812.39 | 0 |
| 1735248540 | 8876.76 | 16.24 | 0.18 | 8860.58 | 8914.08 | 8825.42 | 0 |
| 1734989340 | 8860.52 | -148.16 | -1.64 | 9008.78 | 9008.78 | 8860.52 | 0 |
| 1734730200 | 9008.68 | 41.82 | 0.47 | 8966.86 | 9008.68 | 8911.8799 | 0 |
| 1734643800 | 8966.86 | -0.41 | -0.00 | 8967.27 | 9027.56 | 8937.86 | 0 |
| 1734557400 | 8967.27 | -274.27 | -2.97 | 9241.54 | 9241.54 | 8934.59 | 0 |
| 1734470940 | 9241.54 | 82.81 | 0.90 | 9158.73 | 9293.48 | 9155.78 | 0 |
| 1734384540 | 9158.73 | -46.52 | -0.51 | 9205.27 | 9234.27 | 9151.06 | 0 |
| 1734125340 | 9205.25 | -100.71 | -1.08 | 9310.2099 | 9324.45 | 9197.19 | 0 |
| 1734039000 | 9305.9599 | -238.31 | -2.50 | 9543.92 | 9544.17 | 9285.26 | 0 |
| 1733952540 | 9544.27 | 72.26 | 0.76 | 9472.01 | 9609.23 | 9397.35 | 0 |
| 1733866140 | 9472.01 | 51.36 | 0.55 | 9420.95 | 9509.49 | 9420.95 | 0 |
| 1733779740 | 9420.65 | 118.54 | 1.27 | 9302.11 | 9438.33 | 9302.11 | 0 |
| 1733520600 | 9302.11 | -127.49 | -1.35 | 9430.25 | 9430.25 | 9302.11 | 0 |
| 1733434200 | 9429.6 | 104.26 | 1.12 | 9325.34 | 9432.98 | 9325.34 | 0 |
| 1733347800 | 9325.34 | -9.12 | -0.10 | 9334.4599 | 9356.47 | 9308.01 | 0 |
| 1733261340 | 9334.4599 | 72.34 | 0.78 | 9261.37 | 9337.69 | 9259.15 | 0 |
| 1733174940 | 9262.12 | -27.84 | -0.30 | 9287.06 | 9290.45 | 9223.37 | 0 |
| 1732915740 | 9289.9599 | 121.47 | 1.32 | 9168.77 | 9292.89 | 9137.39 | 0 |
| 1732829400 | 9168.49 | -157.05 | -1.68 | 9325.89 | 9326.03 | 9151.74 | 0 |
| 1732743000 | 9325.54 | -90.08 | -0.96 | 9415.59 | 9455.11 | 9307.14 | 0 |
| 1732656600 | 9415.62 | 31.72 | 0.34 | 9385.6299 | 9436.45 | 9373.6299 | 0 |
| 1732570140 | 9383.9 | 36.35 | 0.39 | 9347.36 | 9397.75 | 9325.9599 | 0 |
| 1732310940 | 9347.55 | 150.11 | 1.63 | 9197.45 | 9347.55 | 9197.45 | 0 |
| 1732224600 | 9197.44 | -87.3 | -0.94 | 9284.77 | 9284.77 | 9194.97 | 0 |
| 1732051800 | 9284.74 | 42.62 | 0.46 | 9242.31 | 9300.93 | 9205.3 | 0 |
| 1731965340 | 9242.12 | 22.46 | 0.24 | 9219.59 | 9284.68 | 9207.7099 | 0 |
