Hot Features
프리미엄
PALLADIUM (PALLADIUM)
CCOM
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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737151140 | 951.4 | 8.65 | 0.92 | 942.55 | 959 | 938.15 | 0 |
| 1737071820 | 942.75 | -22 | -2.28 | 965.8 | 966.585 | 940.45 | 60000000 |
| 1736985420 | 964.75 | 20.8 | 2.20 | 943.6 | 970.235 | 939.5 | 1030000000 |
| 1736899020 | 943.95 | -1.7 | -0.18 | 944.35 | 954.2 | 933.5 | 0 |
| 1736812620 | 945.65 | -5.15 | -0.54 | 953.8 | 957.95 | 928.65 | 50000000 |
| 1736546340 | 950.8 | 11.55 | 1.23 | 939.8 | 960.13 | 935.55 | 0 |
| 1736467020 | 939.25 | 9 | 0.97 | 929.65 | 940.75 | 917.2 | 0 |
| 1736380620 | 930.25 | 1.15 | 0.12 | 929.85 | 940.75 | 917.35 | 0 |
| 1736294220 | 929.1 | 8.1 | 0.88 | 921.3 | 940.05 | 919.9 | 0 |
| 1736207820 | 921 | -5.55 | -0.60 | 924.5 | 950.1 | 914.8 | 0 |
| 1735945140 | 926.55 | 12.9 | 1.41 | 913.8 | 933.7 | 913.45 | 10000000 |
| 1735862220 | 913.65 | -0.2 | -0.02 | 913.5 | 927.7 | 908.15 | 0 |
| 1735775820 | 913.85 | 2.05 | 0.22 | 912.275 | 916.75 | 890.2 | 0 |
| 1735685940 | 911.8 | 9.1 | 1.01 | 902.9 | 921.7 | 900 | 30000000 |
| 1735603020 | 902.7 | -13.55 | -1.48 | 919.25 | 924.55 | 901.55 | 360000000 |
| 1735336800 | 916.25 | -15.5 | -1.66 | 931.7 | 934.1 | 911.25 | 210000000 |
| 1735257420 | 931.75 | -21.25 | -2.23 | 952.75 | 955.15 | 923.35 | 110000000 |
| 1735171020 | 953 | 0 | 0.00 | 952.35 | 954.75 | 952 | 0 |
| 1735073940 | 953 | 10.5 | 1.11 | 941.9 | 956.2 | 933.6 | 100000000 |
| 1734998220 | 942.5 | 19.85 | 2.15 | 922.2 | 942.95 | 914.8 | 20000000 |
| 1734732000 | 922.65 | 12.25 | 1.35 | 911 | 928.55 | 905.07 | 200000000 |
| 1734652620 | 910.4 | 7.95 | 0.88 | 903.25 | 931.07 | 903.2 | 360000000 |
| 1734566220 | 902.45 | -36.8 | -3.92 | 939.2 | 943.6 | 901.45 | 1620000000 |
| 1734479820 | 939.25 | -13.05 | -1.37 | 952.55 | 955.655 | 929.2 | -1474967296 |
| 1734393420 | 952.3 | -6.85 | -0.71 | 959.4 | 963.4 | 944 | 70000000 |
| 1734127200 | 959.15 | -5.95 | -0.62 | 965.65 | 980.6 | 949.5 | 310000000 |
| 1734047760 | 965.1 | -26.4 | -2.66 | 991.75 | 1000.325 | 959.35 | 90000000 |
| 1733961420 | 991.5 | 17.65 | 1.81 | 974.1 | 993.1 | 955.555 | 80000000 |
| 1733874960 | 973.85 | -6.15 | -0.63 | 979.9 | 983.3 | 955.2 | 20000000 |
| 1733788620 | 980 | 19.6 | 2.04 | 959.35 | 1000 | 959.25 | 40000000 |
| 1733524200 | 960.405 | -8.75 | -0.90 | 969.35 | 981.9 | 957.4 | 30000000 |
| 1733443020 | 969.15 | -11.32 | -1.15 | 977.35 | 989.45 | 965.2 | 120000000 |
| 1733356620 | 980.47 | 7.97 | 0.82 | 972.65 | 991.4 | 958.205 | 0 |
| 1733270220 | 972.5 | -16.5 | -1.67 | 989.9 | 998.8 | 971.35 | 10000000 |
| 1733183820 | 989 | 4.25 | 0.43 | 980.95 | 997.75 | 965.45 | 0 |
| 1732914660 | 984.75 | 3.5 | 0.36 | 980.75 | 1000.3 | 966.55 | 200000000 |
| 1732838220 | 981.25 | 2.25 | 0.23 | 979.05 | 989.15 | 971.3 | 50000000 |
| 1732751820 | 979 | -2.25 | -0.23 | 981.4 | 999.25 | 971.2 | 0 |
| 1732665420 | 981.25 | 7.6 | 0.78 | 974.05 | 998.8 | 967.3 | 0 |
| 1732579020 | 973.65 | -38.4 | -3.79 | 1020.35 | 1022.75 | 970.1 | 290000000 |
| 1732312740 | 1012.05 | -28.85 | -2.77 | 1041.85 | 1046.3 | 1007.7 | 0 |
| 1732233420 | 1040.9 | 14.4 | 1.40 | 1026.4 | 1044.82 | 1021.8 | 40000000 |
| 1732147020 | 1026.5 | -9.25 | -0.89 | 1036.05 | 1045.25 | 1012.8 | 30000000 |
| 1732060620 | 1035.75 | 25 | 2.47 | 1010.7 | 1043.15 | 996.75 | 320000000 |
| 1731974220 | 1010.75 | 55.6 | 5.82 | 967.5 | 1012.1 | 962 | 110000000 |
| 1731707940 | 955.15 | 9.8 | 1.04 | 945 | 972.365 | 942.8 | 70000000 |
| 1731628620 | 945.35 | 9.91 | 1.06 | 935.69 | 951.25 | 920.75 | 110000000 |
| 1731542220 | 935.44 | -12.31 | -1.30 | 947.7 | 960.91 | 934.44 | 310000000 |
| 1731455820 | 947.75 | -39 | -3.95 | 986.65 | 989.35 | 942.45 | 60000000 |
| 1731369420 | 986.75 | -6.7 | -0.67 | 996.55 | 1003.65 | 980.5 | 120000000 |
| 1731103140 | 993.45 | -34.05 | -3.31 | 1027.95 | 1032.1 | 989.75 | 160000000 |
| 1731023820 | 1027.5 | -10.4 | -1.00 | 1035.65 | 1047.65 | 1021.845 | 0 |
| 1730937420 | 1037.9 | -40.1 | -3.72 | 1075.8 | 1075.85 | 1027.4 | 30000000 |
| 1730851020 | 1078 | 0.75 | 0.07 | 1076.85 | 1097.65 | 1071.6 | 680000000 |
| 1730764620 | 1077.25 | -27.25 | -2.47 | 1110.05 | 1124.9 | 1057.15 | 1070000000 |
| 1730494740 | 1104.5 | -11.5 | -1.03 | 1113.95 | 1143.8 | 1102.85 | 40000000 |
| 1730419020 | 1116 | -30.7 | -2.68 | 1146.05 | 1152.35 | 1109.55 | 320000000 |
| 1730332620 | 1146.7 | -66.05 | -5.45 | 1213.35 | 1216.8 | 1133.3 | 990000000 |
| 1730246220 | 1212.75 | -3.5 | -0.29 | 1217.45 | 1247.7 | 1204.6 | 10000000 |
| 1730159820 | 1216.25 | 19.45 | 1.63 | 1202.65 | 1224.7 | 1180.2 | 10000000 |
| 1729890000 | 1196.8 | 31.2 | 2.68 | 1166.2 | 1215.25 | 1124.95 | 170000000 |
| 1729814220 | 1165.6 | 83.4 | 7.71 | 1081.7 | 1170.6 | 1077.3 | 1490000000 |
| 1729727820 | 1082.2 | 0.1 | 0.01 | 1081.45 | 1088.15 | 1055.4 | 20000000 |
| 1729641420 | 1082.1 | 25.7 | 2.43 | 1057 | 1087.95 | 1056.45 | 20000000 |
| 1729555020 | 1056.4 | -29.35 | -2.70 | 1089.9 | 1095.955 | 1047.4 | 0 |
