Hot Features
프리미엄
UBS (W4SGK0)
BIT
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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 938.52 | -25.57 | -2.65 | 960.94 | 967.24 | 933.41 | 0 |
| 1732208100 | 964.09 | 0.8 | 0.08 | 963.4 | 965.48 | 960.83 | 0 |
| 1732121700 | 963.29 | -2.21 | -0.23 | 967.27 | 968.11 | 958.56 | 0 |
| 1732035300 | 965.5 | -1.31 | -0.14 | 966.41 | 967.37 | 955.01 | 0 |
| 1731948900 | 966.81 | 1 | 0.10 | 971.42 | 972.41 | 957.62 | 0 |
| 1731689700 | 965.81 | -11.63 | -1.19 | 967.84 | 976 | 962.85 | 0 |
| 1731603300 | 977.44 | 4.62 | 0.47 | 962.1 | 980.5 | 962.1 | 0 |
| 1731516900 | 972.82 | 14.36 | 1.50 | 960.63 | 979.44 | 960.15 | 0 |
| 1731430500 | 958.46 | -4.33 | -0.45 | 969.1 | 969.72 | 958.46 | 0 |
| 1731344100 | 962.79 | 0.59 | 0.06 | 960.78 | 965.47 | 954.18 | 0 |
| 1731084900 | 962.2 | 7.07 | 0.74 | 951.39 | 962.2 | 948.5 | 0 |
| 1730998500 | 955.13 | 0.89 | 0.09 | 958.93 | 959.88 | 954.49 | 0 |
| 1730912100 | 954.24 | 23.57 | 2.53 | 947.18 | 963.77 | 946.19 | 0 |
| 1730825700 | 930.67 | -4.29 | -0.46 | 926 | 933.5 | 926 | 0 |
| 1730739300 | 934.96 | -5.51 | -0.59 | 940.61 | 941.2 | 932.7 | 0 |
| 1730480100 | 940.47 | -2.13 | -0.23 | 937.25 | 943.65 | 936.62 | 0 |
| 1730393700 | 942.6 | -11.24 | -1.18 | 954.03 | 955.88 | 940.59 | 0 |
| 1730307300 | 953.84 | 5.98 | 0.63 | 951.05 | 954.49 | 950.97 | 0 |
| 1730220900 | 947.86 | 2.01 | 0.21 | 943.35 | 951.5 | 936.45 | 0 |
| 1730134500 | 945.85 | 8.55 | 0.91 | 939.05 | 950.09 | 939.05 | 0 |
| 1729871700 | 937.3 | 12.63 | 1.37 | 921.11 | 938.81 | 918.79 | 0 |
| 1729785300 | 924.67 | -0.25 | -0.03 | 918.5 | 929.54 | 918.5 | 0 |
| 1729698900 | 924.92 | 3.98 | 0.43 | 927.02 | 928.36 | 923.45 | 0 |
| 1729612500 | 920.94 | -0.46 | -0.05 | 924.97 | 925.21 | 916.07 | 0 |
| 1729526100 | 921.4 | -6.36 | -0.69 | 929.23 | 930.1 | 920.69 | 0 |
| 1729266900 | 927.76 | 6.2 | 0.67 | 917.93 | 931.03 | 916.95 | 0 |
| 1729180500 | 921.56 | 0.56 | 0.06 | 922.55 | 923.87 | 915.65 | 0 |
| 1729094100 | 921 | 9.47 | 1.04 | 901.52 | 921 | 900.63 | 0 |
| 1729007700 | 911.53 | 23.26 | 2.62 | 900.74 | 914.97 | 900.32 | 0 |
| 1728921300 | 888.27 | 2 | 0.23 | 891.63 | 895.95 | 888.27 | 0 |
| 1728662100 | 886.27 | -4.66 | -0.52 | 886.12 | 891.98 | 880.61 | 0 |
| 1728575700 | 890.93 | -5.73 | -0.64 | 888.37 | 893.22 | 875.02 | 0 |
| 1728489300 | 896.66 | 0 | 0.00 | 896.66 | 896.66 | 896.66 | 0 |
| 1728402900 | 896.66 | 13.75 | 1.56 | 874.43 | 896.66 | 874.32 | 0 |
| 1728316500 | 882.91 | 8.17 | 0.93 | 871.5 | 887.2 | 869.04 | 0 |
| 1728057300 | 874.74 | 27.64 | 3.26 | 850.99 | 888.2 | 850.78 | 0 |
| 1727970900 | 847.1 | 2.34 | 0.28 | 844.03 | 853.46 | 840.57 | 0 |
| 1727884500 | 844.76 | -6.52 | -0.77 | 847.51 | 855.43 | 837.52 | 0 |
| 1727798100 | 851.28 | -24.22 | -2.77 | 862.09 | 869.92 | 848.07 | 0 |
| 1727711700 | 875.5 | -12.24 | -1.38 | 869.79 | 875.5 | 865.01 | 0 |
| 1727452500 | 887.74 | 0.31 | 0.03 | 883.06 | 888.09 | 878.76 | 0 |
| 1727366100 | 887.43 | 25.88 | 3.00 | 856.82 | 898.26 | 850.74 | 0 |
| 1727279700 | 861.55 | 6.22 | 0.73 | 856.44 | 862.56 | 853.16 | 0 |
| 1727193300 | 855.33 | 10.78 | 1.28 | 858.01 | 868.48 | 855.33 | 0 |
| 1727106900 | 844.55 | -6.8 | -0.80 | 849.43 | 851.46 | 839.49 | 0 |
| 1726847700 | 851.35 | -2.5 | -0.29 | 849.29 | 852.96 | 842.75 | 0 |
| 1726761300 | 853.85 | 14.67 | 1.75 | 850.03 | 861.12 | 848.35 | 0 |
| 1726674900 | 839.18 | -9.31 | -1.10 | 848.44 | 851.79 | 839.18 | 0 |
| 1726588500 | 848.49 | 8.99 | 1.07 | 843.82 | 860.6 | 843.63 | 0 |
| 1726502100 | 839.5 | -2.54 | -0.30 | 833.62 | 839.56 | 829.13 | 0 |
| 1726242900 | 842.04 | 10.37 | 1.25 | 837.42 | 846.4 | 836.49 | 0 |
| 1726156500 | 831.67 | -4.56 | -0.55 | 836.13 | 841.39 | 820.06 | 0 |
| 1726070100 | 836.23 | -1.28 | -0.15 | 841.92 | 845.36 | 832.38 | 0 |
| 1725983700 | 837.51 | -3.64 | -0.43 | 846.4 | 846.92 | 831.83 | 0 |
| 1725897300 | 841.15 | 5.59 | 0.67 | 834.58 | 848.89 | 827.99 | 0 |
| 1725638100 | 835.56 | -11.28 | -1.33 | 832.18 | 850.6 | 830.87 | 0 |
| 1725551700 | 846.84 | 6.14 | 0.73 | 832.33 | 854.81 | 830.95 | 0 |
| 1725465300 | 840.7 | 0.34 | 0.04 | 837.07 | 843.25 | 834.45 | 0 |
| 1725378900 | 840.36 | 8.19 | 0.98 | 833.35 | 841.04 | 829.51 | 0 |
| 1725292500 | 832.17 | -3.34 | -0.40 | 831.03 | 832.48 | 830.69 | 0 |
| 1725033300 | 835.51 | 12.05 | 1.46 | 824.1 | 843.32 | 820.97 | 0 |
| 1724946900 | 823.46 | 14.45 | 1.79 | 809.09 | 824.74 | 808.95 | 0 |
| 1724860500 | 809.01 | 9.66 | 1.21 | 811.78 | 817.17 | 807.27 | 0 |
| 1724774100 | 799.35 | -12.39 | -1.53 | 810.57 | 813.3 | 797.45 | 0 |
| 1724687700 | 811.74 | -11.38 | -1.38 | 819.73 | 820.74 | 810.25 | 0 |
