Hot Features
프리미엄
XUSA (XDUS)
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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 14110 | -145.5 | -1.02 | 14226 | 14239.5 | 14074.5 | 6213 |
| 1739986200 | 14255.5 | 61.5 | 0.43 | 14207 | 14259.5 | 14190 | 2953 |
| 1739899800 | 14194 | -20.5 | -0.14 | 14240 | 14273 | 14160 | 6619 |
| 1739813400 | 14214.5 | 26.5 | 0.19 | 14217 | 14250 | 14204.5 | 765 |
| 1739554200 | 14188 | -7.5 | -0.05 | 14197 | 14322.5 | 14103 | 2 |
| 1739467800 | 14195.5 | 2.5 | 0.02 | 14175 | 14259 | 14155 | 577 |
| 1739381400 | 14193 | -84.5 | -0.59 | 14238 | 14311 | 14074.5 | 5941 |
| 1739295000 | 14277.5 | -39.5 | -0.28 | 14327 | 14344.5 | 14209 | 3624 |
| 1739208600 | 14317 | 72 | 0.51 | 14262 | 14337.5 | 14241 | 11752 |
| 1738949400 | 14245 | -45 | -0.31 | 14300 | 14377.5 | 14100.5 | 8095 |
| 1738863000 | 14290 | 196 | 1.39 | 14234 | 14371 | 14221.5 | 7165 |
| 1738776600 | 14094 | -54.5 | -0.39 | 14053 | 14110 | 13993.5 | 3593 |
| 1738690200 | 14148.5 | 21 | 0.15 | 14124 | 14156.5 | 14058 | 3080 |
| 1738603800 | 14127.5 | -254.5 | -1.77 | 14147 | 14170.5 | 14015.5 | 19349 |
| 1738344600 | 14382 | 183 | 1.29 | 14409 | 14419 | 14302 | 5063 |
| 1738258200 | 14199 | -10 | -0.07 | 14244 | 14279.5 | 14144 | 6134 |
| 1738171800 | 14209 | 26 | 0.18 | 14260 | 14307 | 14197.5 | 10507 |
| 1738085400 | 14183 | 169.5 | 1.21 | 14145 | 14236.5 | 14086.5 | 3940 |
| 1737999000 | 14013.5 | -311.5 | -2.17 | 14032 | 14103.5 | 13828.5 | 44657 |
| 1737739800 | 14325 | -120.5 | -0.83 | 14420 | 14436 | 14303.5 | 1211 |
| 1737653400 | 14445.5 | -14.5 | -0.10 | 14438 | 14475 | 14380 | 3010 |
| 1737567000 | 14460 | 158 | 1.10 | 14375 | 14463.5 | 14363 | 3388 |
| 1737480600 | 14302 | -6 | -0.04 | 14355 | 14392.5 | 14290.5 | 10320 |
| 1737394200 | 14308 | -92.5 | -0.64 | 14360 | 14419.5 | 14259 | 25999 |
| 1737135000 | 14400.5 | 177.5 | 1.25 | 14261 | 14436 | 14250.5 | 25106 |
| 1737048600 | 14223 | 64 | 0.45 | 14288 | 14334 | 14185.5 | 956 |
| 1736962200 | 14159 | 189 | 1.35 | 13931 | 14177 | 13931 | 15491 |
| 1736875800 | 13970 | 37 | 0.27 | 14107 | 14169 | 13938 | 2476 |
| 1736789400 | 13933 | 9.5 | 0.07 | 13949 | 13963 | 13869.5 | 6203 |
| 1736530200 | 13923.5 | -91 | -0.65 | 14051 | 14060 | 13856.5 | 7190 |
| 1736443800 | 14014.5 | 61.5 | 0.44 | 14014.5 | 14014.5 | 14014.5 | 244 |
| 1736357400 | 13953 | 47 | 0.34 | 13884 | 14036.5 | 13877 | 19679 |
| 1736271000 | 13906 | -121.5 | -0.87 | 13891 | 14011 | 13846.5 | 19383 |
| 1736184600 | 14027.5 | 105.5 | 0.76 | 13985 | 14050 | 13917.5 | 11575 |
| 1735925400 | 13922 | 12 | 0.09 | 13841 | 13937 | 13815.5 | 6137 |
| 1735839000 | 13910 | 114.5 | 0.83 | 13778 | 13980.5 | 13772.5 | 12838 |
| 1735666200 | 13795.5 | 32 | 0.23 | 13793 | 13816.5 | 13777.5 | 584 |
| 1735579800 | 13763.5 | -63 | -0.46 | 13655 | 13764 | 13633 | 1272 |
| 1735320600 | 13826.5 | -74 | -0.53 | 13826.5 | 13826.5 | 13826.5 | 342 |
| 1735061400 | 13900.5 | 72.5 | 0.52 | 13900 | 13921 | 13893.5 | 772 |
| 1734975000 | 13828 | 26.5 | 0.19 | 13820 | 13860.5 | 13745 | 12470 |
| 1734715800 | 13801.5 | 64.5 | 0.47 | 13664 | 13801.5 | 13506.5 | 14220 |
| 1734629400 | 13737 | -202 | -1.45 | 13622 | 13767 | 13564 | 13576 |
| 1734543000 | 13939 | 36.5 | 0.26 | 13944 | 13962 | 13853.5 | 1680 |
| 1734456600 | 13902.5 | -79.5 | -0.57 | 13922 | 13937 | 13868.5 | 21459 |
| 1734370200 | 13982 | 3 | 0.02 | 13889 | 14048 | 13889 | 3075 |
| 1734111000 | 13979 | 4.5 | 0.03 | 14018 | 14046.5 | 13952.5 | 7753 |
| 1734024600 | 13974.5 | 42 | 0.30 | 13901 | 14000 | 13814 | 6368 |
| 1733938200 | 13932.5 | 65 | 0.47 | 13839 | 13938.5 | 13760.5 | 15031 |
| 1733851800 | 13867.5 | 14 | 0.10 | 13863 | 13923.5 | 13836.5 | 11789 |
| 1733765400 | 13853.5 | -105.5 | -0.76 | 13904 | 13980 | 13818.5 | 7043 |
| 1733506200 | 13959 | 16.5 | 0.12 | 13897 | 14005 | 13848.5 | 3704 |
| 1733419800 | 13942.5 | -7 | -0.05 | 13978 | 13994 | 13915.5 | 18161 |
| 1733333400 | 13949.5 | 16 | 0.11 | 13980 | 14096.5 | 13895 | 18835 |
| 1733247000 | 13933.5 | -2.5 | -0.02 | 13933 | 13963 | 13876 | 2879 |
| 1733160600 | 13936 | 75.5 | 0.54 | 13864 | 13985.5 | 13822.5 | 1719 |
| 1732901400 | 13860.5 | 14 | 0.10 | 13826 | 13878 | 13776 | 2265 |
| 1732815000 | 13846.5 | 36.5 | 0.26 | 13846.5 | 13846.5 | 13846.5 | 200 |
| 1732728600 | 13810 | -169.5 | -1.21 | 13933 | 13965 | 13794.5 | 1758 |
| 1732642200 | 13979.5 | 52.5 | 0.38 | 13922 | 13980.5 | 13869 | 2525 |
| 1732555800 | 13927 | 32 | 0.23 | 13930 | 13966.5 | 13894 | 9266 |
| 1732296600 | 13895 | 149.5 | 1.09 | 13814 | 13931.5 | 13774 | 7449 |
| 1732210200 | 13745.5 | 201.5 | 1.49 | 13622 | 13754 | 13587 | 31153 |
