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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 889.54 | 2.7 | 0.30 | 892.31 | 894.85 | 888.82 | 989 |
| 1734713700 | 886.84 | 1.06 | 0.12 | 872.91 | 888.09 | 860.26 | 1081 |
| 1734627300 | 885.78 | -14.22 | -1.58 | 878.11 | 886.41 | 875.36 | 2279 |
| 1734540900 | 900 | 9.37 | 1.05 | 897.97 | 901 | 894.91 | 584 |
| 1734454500 | 890.63 | -0.21 | -0.02 | 892.22 | 894.45 | 886.25 | 2232 |
| 1734368100 | 890.84 | 7.34 | 0.83 | 887.79 | 893.15 | 885.93 | 720 |
| 1734108900 | 883.5 | -3.58 | -0.40 | 892.58 | 896.83 | 883.5 | 702 |
| 1734022500 | 887.08 | -2.67 | -0.30 | 885.71 | 889.78 | 882.86 | 2151 |
| 1733936100 | 889.75 | 9.32 | 1.06 | 877.09 | 890.46 | 875.85 | 1450 |
| 1733849700 | 880.43 | -0.69 | -0.08 | 881.39 | 886.53 | 879.47 | 206 |
| 1733763300 | 881.12 | -8.3 | -0.93 | 887.21 | 888.89 | 880.12 | 786 |
| 1733504100 | 889.42 | 4.55 | 0.51 | 883.23 | 891.5 | 881.35 | 692 |
| 1733417700 | 884.87 | -1.28 | -0.14 | 888.5 | 890.42 | 883.34 | 522 |
| 1733331300 | 886.15 | 15.66 | 1.80 | 880 | 889.36 | 878.31 | 652 |
| 1733244900 | 870.49 | -2.76 | -0.32 | 871.58 | 872.25 | 865.89 | 1357 |
| 1733158500 | 873.25 | 14.25 | 1.66 | 860.27 | 874.39 | 856.99 | 460 |
| 1732899300 | 859 | 5.03 | 0.59 | 851.64 | 859 | 848.45 | 285 |
| 1732812900 | 853.97 | 11.42 | 1.36 | 854.62 | 854.71 | 850.32 | 344 |
| 1732726500 | 842.55 | -22.16 | -2.56 | 860.14 | 861.14 | 841.97 | 326 |
| 1732640100 | 864.71 | 4.37 | 0.51 | 858.81 | 864.71 | 853.64 | 559 |
| 1732553700 | 860.34 | -6.1 | -0.70 | 868.01 | 868.01 | 854.51 | 386 |
| 1732294500 | 866.44 | 10.08 | 1.18 | 860.86 | 870 | 859.75 | 659 |
| 1732208100 | 856.36 | 10.83 | 1.28 | 847.6 | 861.16 | 842.98 | 1218 |
| 1732121700 | 845.53 | 3.24 | 0.38 | 850.46 | 853.62 | 840.47 | 279 |
| 1732035300 | 842.29 | 1.86 | 0.22 | 841.24 | 842.29 | 834.85 | 278 |
| 1731948900 | 840.43 | -4.4 | -0.52 | 842.6 | 843.98 | 834 | 535 |
| 1731689700 | 844.83 | -16.67 | -1.93 | 854.3 | 854.3 | 842.07 | 488 |
| 1731603300 | 861.5 | 0.81 | 0.09 | 859 | 865.52 | 858 | 753 |
| 1731516900 | 860.69 | 4.61 | 0.54 | 856.13 | 860.69 | 851.61 | 290 |
| 1731430500 | 856.08 | 5.89 | 0.69 | 849.84 | 858.69 | 849.59 | 285 |
| 1731344100 | 850.19 | 1.11 | 0.13 | 854.5 | 857.89 | 847.54 | 899 |
| 1731084900 | 849.08 | 5.37 | 0.64 | 851.51 | 852.25 | 844.01 | 479 |
| 1730998500 | 843.71 | 10.85 | 1.30 | 835.9 | 843.71 | 835.9 | 402 |
| 1730912100 | 832.86 | 31.75 | 3.96 | 827.42 | 835.3 | 825.27 | 4515 |
| 1730825700 | 801.11 | 5.62 | 0.71 | 796.2 | 802.67 | 794.19 | 244 |
| 1730739300 | 795.49 | -6.02 | -0.75 | 800.28 | 801.53 | 792.06 | 286 |
| 1730480100 | 801.51 | 7.64 | 0.96 | 792.56 | 801.59 | 787.99 | 427 |
| 1730393700 | 793.87 | -31.75 | -3.85 | 807.61 | 811.06 | 793.15 | 1109 |
| 1730307300 | 825.62 | -7.68 | -0.92 | 833.5 | 835.06 | 821.75 | 239 |
| 1730220900 | 833.3 | 6.49 | 0.78 | 826.52 | 833.3 | 824.28 | 216 |
| 1730134500 | 826.81 | -3.34 | -0.40 | 830.83 | 832.5 | 825.81 | 341 |
| 1729871700 | 830.15 | 10.41 | 1.27 | 821.16 | 832 | 819.99 | 590 |
| 1729785300 | 819.74 | -5.21 | -0.63 | 823.13 | 827.22 | 819.17 | 284 |
| 1729698900 | 824.95 | -4.48 | -0.54 | 832 | 833.38 | 824.95 | 322 |
| 1729612500 | 829.43 | 6.94 | 0.84 | 828.04 | 831.99 | 824.64 | 157 |
| 1729526100 | 822.49 | 0.23 | 0.03 | 820.84 | 826.1 | 816.32 | 534 |
| 1729266900 | 822.26 | -1.08 | -0.13 | 821.17 | 823.92 | 820.25 | 365 |
| 1729180500 | 823.34 | 14.16 | 1.75 | 818.91 | 830 | 818.91 | 969 |
| 1729094100 | 809.18 | -2.88 | -0.35 | 810.93 | 812.73 | 803.95 | 960 |
| 1729007700 | 812.06 | -11.67 | -1.42 | 827.24 | 828.57 | 808 | 1431 |
| 1728921300 | 823.73 | 14.03 | 1.73 | 812.52 | 827.97 | 812.52 | 394 |
| 1728662100 | 809.7 | 2.96 | 0.37 | 814 | 814 | 809 | 299 |
| 1728575700 | 806.74 | -1.48 | -0.18 | 811.03 | 811.03 | 805 | 344 |
| 1728489300 | 808.22 | 10.2 | 1.28 | 799.05 | 809.02 | 799.05 | 331 |
| 1728402900 | 798.02 | 6.8 | 0.86 | 784.76 | 799.35 | 784.75 | 590 |
| 1728316500 | 791.22 | 4.85 | 0.62 | 788.32 | 791.69 | 783.32 | 798 |
| 1728057300 | 786.37 | 6.67 | 0.86 | 778.88 | 794 | 777.03 | 1072 |
| 1727970900 | 779.7 | 3.31 | 0.43 | 775.09 | 783.51 | 770.39 | 680 |
| 1727884500 | 776.39 | 8.5 | 1.11 | 767.54 | 776.39 | 763.87 | 622 |
| 1727798100 | 767.89 | -6.33 | -0.82 | 783.06 | 788.38 | 767.1 | 1156 |
| 1727711700 | 774.22 | -4.86 | -0.62 | 775.46 | 778.98 | 771.72 | 2895 |
| 1727452500 | 779.08 | 0.27 | 0.03 | 783.77 | 785.17 | 777.2 | 1125 |
| 1727366100 | 778.81 | -0.07 | -0.01 | 789.13 | 792.78 | 778.81 | 1029 |
| 1727279700 | 778.88 | 9.22 | 1.20 | 768.29 | 778.88 | 767.5 | 320 |
