Hot Features
프리미엄
UBS (W6L9U9)
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 |
|---|---|---|---|---|---|---|---|
| 1733936100 | 749.74 | 5.23 | 0.70 | 746.08 | 753.86 | 742.51 | 15 |
| 1733849700 | 744.51 | -7.43 | -0.99 | 749.93 | 755.39 | 742.01 | 0 |
| 1733763300 | 751.94 | -8.62 | -1.13 | 753.51 | 757.85 | 748.13 | 0 |
| 1733504100 | 760.56 | 33.68 | 4.63 | 753.15 | 763.86 | 753.15 | 0 |
| 1733417700 | 726.88 | -12.21 | -1.65 | 733.72 | 736.74 | 720.91 | 40 |
| 1733331300 | 739.09 | 30.38 | 4.29 | 742 | 742.31 | 731.42 | 0 |
| 1733244900 | 708.71 | -2.19 | -0.31 | 717.44 | 719.53 | 705.61 | 0 |
| 1733158500 | 710.9 | 20.06 | 2.90 | 690.24 | 713.07 | 690.24 | 35 |
| 1732899300 | 690.84 | 0.83 | 0.12 | 692.15 | 695.84 | 686.01 | 0 |
| 1732812900 | 690.01 | -6.38 | -0.92 | 696.45 | 704.44 | 690.01 | 0 |
| 1732726500 | 696.39 | 7.51 | 1.09 | 682.66 | 696.58 | 679.13 | 0 |
| 1732640100 | 688.88 | -13.53 | -1.93 | 688.05 | 702.58 | 685.49 | 0 |
| 1732553700 | 702.41 | 17.73 | 2.59 | 701.27 | 705.65 | 695.07 | 0 |
| 1732294500 | 684.68 | 3.41 | 0.50 | 683.99 | 689.54 | 676.96 | 0 |
| 1732208100 | 681.27 | -9.38 | -1.36 | 683.53 | 687.46 | 677.58 | 10 |
| 1732121700 | 690.65 | 0.2 | 0.03 | 690.14 | 701.21 | 689.68 | 0 |
| 1732035300 | 690.45 | -3.08 | -0.44 | 693.99 | 696.63 | 685.2 | 0 |
| 1731948900 | 693.53 | -15.9 | -2.24 | 704.32 | 707.6 | 691.57 | 0 |
| 1731689700 | 709.43 | -11.33 | -1.57 | 717.09 | 726.3 | 709.43 | 0 |
| 1731603300 | 720.76 | 14.58 | 2.06 | 707.7 | 720.76 | 707.7 | 0 |
| 1731516900 | 706.18 | -8.83 | -1.23 | 716.51 | 717.51 | 706.18 | 0 |
| 1731430500 | 715.01 | -19.5 | -2.65 | 725.06 | 726.62 | 714.23 | 0 |
| 1731344100 | 734.51 | 21.74 | 3.05 | 736.17 | 736.21 | 728.65 | 0 |
| 1731084900 | 712.77 | -32.61 | -4.37 | 741.49 | 747.47 | 712.77 | 0 |
| 1730998500 | 745.38 | 6.79 | 0.92 | 731.02 | 750.61 | 728.5 | 0 |
| 1730912100 | 738.59 | -19.88 | -2.62 | 764.01 | 767.05 | 738.59 | 0 |
| 1730825700 | 758.47 | 11.1 | 1.49 | 749.47 | 761.6 | 749.47 | 0 |
| 1730739300 | 747.37 | -5.63 | -0.75 | 755.57 | 757.18 | 739.19 | 0 |
| 1730480100 | 753 | 8.18 | 1.10 | 747.95 | 758.34 | 743.09 | 0 |
| 1730393700 | 744.82 | -32.23 | -4.15 | 765.23 | 766.11 | 734.76 | 0 |
| 1730307300 | 777.05 | -120.14 | -13.39 | 787.55 | 788.9 | 772.34 | 0 |
| 1730220900 | 897.19 | 5.32 | 0.60 | 897.2 | 897.67 | 876.6 | 0 |
| 1730134500 | 891.87 | -3.32 | -0.37 | 893.81 | 896.83 | 886.92 | 10 |
| 1729871700 | 895.19 | -7.58 | -0.84 | 895.15 | 896.55 | 894.58 | 0 |
| 1729785300 | 902.77 | -3.69 | -0.41 | 909.77 | 912.06 | 901.68 | 0 |
| 1729698900 | 906.46 | 7.6 | 0.85 | 906.4 | 907.72 | 898.7 | 0 |
| 1729612500 | 898.86 | -6.53 | -0.72 | 896.48 | 904.05 | 891.07 | 10 |
| 1729526100 | 905.39 | 2.38 | 0.26 | 906.66 | 907.89 | 905.39 | 0 |
| 1729266900 | 903.01 | 2.17 | 0.24 | 909.97 | 918.99 | 900.47 | 0 |
| 1729180500 | 900.84 | 40.04 | 4.65 | 892.12 | 907.7 | 892.12 | 0 |
| 1729094100 | 860.8 | -36.97 | -4.12 | 862.9 | 863.55 | 860.56 | 0 |
| 1729007700 | 897.77 | 8.05 | 0.90 | 888.58 | 898.46 | 887.67 | 0 |
| 1728921300 | 889.72 | 20.33 | 2.34 | 872.62 | 890.34 | 872 | 0 |
| 1728662100 | 869.39 | -0.18 | -0.02 | 872.48 | 882.58 | 869.35 | 0 |
| 1728575700 | 869.57 | 0.72 | 0.08 | 863.35 | 870.24 | 847.99 | 0 |
| 1728489300 | 868.85 | 9.9 | 1.15 | 864.59 | 869.39 | 862.64 | 0 |
| 1728402900 | 858.95 | -14.88 | -1.70 | 868.44 | 868.44 | 854.24 | 0 |
| 1728316500 | 873.83 | 6.12 | 0.71 | 864.25 | 878.04 | 863.1 | 0 |
| 1728057300 | 867.71 | -3.53 | -0.41 | 861.85 | 869.59 | 861.85 | 0 |
| 1727970900 | 871.24 | -19.75 | -2.22 | 894.34 | 894.34 | 857.34 | 0 |
| 1727884500 | 890.99 | 16.58 | 1.90 | 877.27 | 899.3 | 877.27 | 0 |
| 1727798100 | 874.41 | -12.23 | -1.38 | 895.11 | 898.58 | 873.85 | 0 |
| 1727711700 | 886.64 | -8.98 | -1.00 | 902.12 | 902.94 | 880.24 | 0 |
| 1727452500 | 895.62 | 14.68 | 1.67 | 886.66 | 895.62 | 872.3 | 0 |
| 1727366100 | 880.94 | 23.82 | 2.78 | 869.04 | 887.78 | 868.82 | 0 |
| 1727279700 | 857.12 | -11.97 | -1.38 | 868.18 | 870.22 | 852.09 | 0 |
| 1727193300 | 869.09 | 5.63 | 0.65 | 877.27 | 878.34 | 866.63 | 0 |
| 1727106900 | 863.46 | -1.1 | -0.13 | 857.71 | 869.22 | 856.66 | 0 |
| 1726847700 | 864.56 | 36.18 | 4.37 | 873.63 | 873.63 | 863.9 | 0 |
| 1726761300 | 828.38 | 0 | 0.00 | 828.38 | 828.38 | 828.38 | 0 |
| 1726674900 | 828.38 | -57.21 | -6.46 | 858.79 | 858.79 | 825.7 | 0 |
| 1726588500 | 885.59 | -6.15 | -0.69 | 897.55 | 897.66 | 880.98 | 0 |
| 1726502100 | 891.74 | -10.11 | -1.12 | 891.34 | 896.32 | 885.91 | 0 |
| 1726242900 | 901.85 | -12.73 | -1.39 | 918.17 | 927.15 | 899.72 | 0 |
| 1726156500 | 914.58 | 9.14 | 1.01 | 913.47 | 914.58 | 913.47 | 0 |
