Hot Features
프리미엄
Wt Cloud Usd (KLWD)
LSE
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3055.5 | -13 | -0.42 | 3067 | 3074.75 | 3050 | 7134 |
| 1732815000 | 3068.5 | 31.25 | 1.03 | 3076 | 3076 | 3049.5 | 1289 |
| 1732728600 | 3037.25 | -87 | -2.78 | 3116 | 3116 | 3029 | 4918 |
| 1732642200 | 3124.25 | -27.75 | -0.88 | 3121 | 3132.5 | 3107.5 | 1921 |
| 1732555800 | 3152 | 66.75 | 2.16 | 3127.5 | 3169.75 | 3117 | 6571 |
| 1732296600 | 3085.25 | 78 | 2.59 | 3047.5 | 3099.5 | 3039.25 | 3587 |
| 1732210200 | 3007.25 | 137.75 | 4.80 | 2919 | 3009 | 2914.25 | 3099 |
| 1732123800 | 2869.5 | 41.5 | 1.47 | 2870 | 2895 | 2844.5 | 764 |
| 1732037400 | 2828 | 3.25 | 0.12 | 2798 | 2834.25 | 2780.5 | 4856 |
| 1731951000 | 2824.75 | -10.75 | -0.38 | 2848 | 2854.75 | 2819.5 | 4842 |
| 1731691800 | 2835.5 | -71.5 | -2.46 | 2867 | 2891.25 | 2821.25 | 4289 |
| 1731605400 | 2907 | -63 | -2.12 | 2949 | 2967.5 | 2889.5 | 6839 |
| 1731519000 | 2970 | 64 | 2.20 | 2898.5 | 2974.75 | 2878.25 | 13382 |
| 1731432600 | 2906 | 48.5 | 1.70 | 2858.5 | 2911.25 | 2849.5 | 4353 |
| 1731346200 | 2857.5 | 91.5 | 3.31 | 2821.5 | 2857.5 | 2810 | 6487 |
| 1731087000 | 2766 | 8.75 | 0.32 | 2805.5 | 2805.5 | 2752 | 7587 |
| 1731000600 | 2757.25 | 49 | 1.81 | 2722 | 2762.75 | 2716.5 | 4573 |
| 1730914200 | 2708.25 | 154.75 | 6.06 | 2675.5 | 2719.25 | 2674 | 10643 |
| 1730827800 | 2553.5 | -1.5 | -0.06 | 2556.5 | 2567.5 | 2539.75 | 4490 |
| 1730741400 | 2555 | -14.25 | -0.55 | 2547.5 | 2562 | 2524.5 | 2271 |
| 1730482200 | 2569.25 | 17.5 | 0.69 | 2538.5 | 2585.25 | 2522.25 | 20432 |
| 1730395800 | 2551.75 | 8.75 | 0.34 | 2517.5 | 2563 | 2516.75 | 15337 |
| 1730309400 | 2543 | 19.75 | 0.78 | 2535 | 2602.5 | 2524.25 | 75853 |
| 1730223000 | 2523.25 | 10.5 | 0.42 | 2509.5 | 2530.5 | 2492 | 3276 |
| 1730136600 | 2512.75 | 9 | 0.36 | 2520 | 2520.5 | 2501.5 | 1568 |
| 1729873800 | 2503.75 | 9.5 | 0.38 | 2495.5 | 2534.25 | 2495.5 | 345 |
| 1729787400 | 2494.25 | 20.25 | 0.82 | 2481 | 2508.25 | 2465 | 3070 |
| 1729701000 | 2474 | -26.75 | -1.07 | 2495.5 | 2503.75 | 2472 | 6541 |
| 1729614600 | 2500.75 | -12.25 | -0.49 | 2506 | 2527.75 | 2497.75 | 22929 |
| 1729528200 | 2513 | -8 | -0.32 | 2514 | 2537 | 2501.25 | 1068 |
| 1729269000 | 2521 | 27 | 1.08 | 2510 | 2527.25 | 2501.5 | 399 |
| 1729182600 | 2494 | -9.75 | -0.39 | 2518.5 | 2534.75 | 2486.25 | 1206 |
| 1729096200 | 2503.75 | 3.75 | 0.15 | 2511.5 | 2521 | 2476 | 1973 |
| 1729009800 | 2500 | 7.5 | 0.30 | 2493 | 2505.75 | 2474.5 | 1086 |
| 1728923400 | 2492.5 | -7 | -0.28 | 2494.5 | 2515.75 | 2478.75 | 769 |
| 1728664200 | 2499.5 | 37.5 | 1.52 | 2482.5 | 2499.5 | 2461.25 | 1841 |
| 1728577800 | 2462 | 44.5 | 1.84 | 2418 | 2598 | 2244.75 | 1139 |
| 1728491400 | 2417.5 | 26.5 | 1.11 | 2374.5 | 2420 | 2365 | 586 |
| 1728405000 | 2391 | 13.75 | 0.58 | 2370 | 2392.25 | 2364 | 504 |
| 1728318600 | 2377.25 | -7.75 | -0.32 | 2414.5 | 2414.5 | 2372.75 | 1918 |
| 1728059400 | 2385 | 44.5 | 1.90 | 2341.5 | 2555.5 | 2327 | 2299 |
| 1727973000 | 2340.5 | 18.25 | 0.79 | 2328.5 | 2354.25 | 2324.25 | 3457 |
| 1727886600 | 2322.25 | 8.5 | 0.37 | 2295.5 | 2329.25 | 2290.75 | 1808 |
| 1727800200 | 2313.75 | -25.25 | -1.08 | 2352 | 2362.75 | 2306.25 | 1761 |
| 1727713800 | 2339 | -8.5 | -0.36 | 2340 | 2363 | 2328.75 | 1898 |
| 1727454600 | 2347.5 | 32 | 1.38 | 2344 | 2359.75 | 2337.25 | 2500 |
| 1727368200 | 2315.5 | -22.75 | -0.97 | 2353.5 | 2370 | 2305.75 | 385 |
| 1727281800 | 2338.25 | -6.25 | -0.27 | 2332.5 | 2345.5 | 2323 | 1304 |
| 1727195400 | 2344.5 | 8 | 0.34 | 2343 | 2355.75 | 2324.5 | 1032 |
| 1727109000 | 2336.5 | -2.5 | -0.11 | 2365 | 2371.25 | 2336 | 1616 |
| 1726849800 | 2339 | -30.5 | -1.29 | 2351 | 2359 | 2334 | 792 |
| 1726763400 | 2369.5 | 56.25 | 2.43 | 2362.5 | 2381.5 | 2353.75 | 1242 |
| 1726677000 | 2313.25 | -34.75 | -1.48 | 2326 | 2336 | 2310.75 | 3385 |
| 1726590600 | 2348 | 26.75 | 1.15 | 2332.5 | 2352.5 | 2328.5 | 554 |
| 1726504200 | 2321.25 | -8.5 | -0.36 | 2325 | 2334 | 2299.25 | 216 |
| 1726245000 | 2329.75 | 27.75 | 1.21 | 2296 | 2337.75 | 2296 | 887 |
| 1726158600 | 2302 | 41.25 | 1.82 | 2302.5 | 2528.5 | 2285.25 | 1468 |
| 1726072200 | 2260.75 | -8.5 | -0.37 | 2259 | 2508.75 | 2245.75 | 473 |
| 1725985800 | 2269.25 | -10.75 | -0.47 | 2251 | 2297 | 2251 | 467 |
| 1725899400 | 2280 | 24 | 1.06 | 2272 | 2301.5 | 2263.25 | 2074 |
| 1725640200 | 2256 | -18.25 | -0.80 | 2281.5 | 2524 | 2255.75 | 701 |
| 1725553800 | 2274.25 | -30.25 | -1.31 | 2286 | 2303 | 2273 | 1489 |
| 1725467400 | 2304.5 | -53 | -2.25 | 2297.5 | 2321.75 | 2275.5 | 2997 |
| 1725381000 | 2357.5 | -19 | -0.80 | 2353.5 | 2383.75 | 2344.25 | 3155 |
| 1725294600 | 2376.5 | 20 | 0.85 | 2362 | 2379.5 | 2355.75 | 1280 |
