Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 330.6819 | 0 | 0.00 | 330.6819 | 330.6819 | 330.6819 | 0 |
| 1744302600 | 330.6819 | 0 | 0.00 | 330.6819 | 330.6819 | 330.6819 | 0 |
| 1744216200 | 330.6819 | -63.88 | -16.19 | 328.5005 | 360.2212 | 314.6487 | 934 |
| 1744129800 | 394.5614 | 116.07 | 41.68 | 356.6633 | 423.6508 | 340.6893 | 901 |
| 1744043400 | 278.4952 | -27.8 | -9.08 | 188.4975 | 278.4952 | 186.9068 | 192 |
| 1743784200 | 306.2957 | -134.69 | -30.54 | 429.0066 | 429.0066 | 281.6291 | 276 |
| 1743697800 | 440.9874 | -50.22 | -10.22 | 423.5254 | 445.7418 | 390 | 216 |
| 1743611400 | 491.2095 | 29.04 | 6.28 | 454.5233 | 491.2095 | 413.4679 | 37 |
| 1743525000 | 462.1724 | 36.13 | 8.48 | 447.2441 | 462.1724 | 431.3792 | 11 |
| 1743438600 | 426.0434 | -30.44 | -6.67 | 415.221 | 426.0434 | 376.8765 | 325 |
| 1743183000 | 456.4848 | -147.93 | -24.48 | 536 | 543.9948 | 456.4848 | 200 |
| 1743096600 | 604.4163 | -8.31 | -1.36 | 570.0517 | 623.828 | 563.338 | 60 |
| 1743010200 | 612.7293 | -67.51 | -9.92 | 688.3204 | 688.3204 | 600 | 142 |
| 1742923800 | 680.2433 | 2.21 | 0.33 | 690.9397 | 715.2386 | 661.4083 | 457 |
| 1742837400 | 678.0314 | 136.87 | 25.29 | 627 | 685.4624 | 627 | 237 |
| 1742578200 | 541.16099 | 10.06 | 1.89 | 512.73889 | 543.00739 | 484.8616 | 628 |
| 1742491800 | 531.10069 | 33.6 | 6.75 | 516.88739 | 563.5282 | 493.3206 | 837 |
| 1742405400 | 497.5021 | 5.11 | 1.04 | 472 | 497.5021 | 472 | 55 |
| 1742319000 | 492.3888 | 10.27 | 2.13 | 534.9332 | 534.9332 | 462 | 145 |
| 1742232600 | 482.1154 | -10.71 | -2.17 | 496.2161 | 543.18179 | 482.1154 | 1516 |
| 1741973400 | 492.8252 | 90.73 | 22.56 | 422.1388 | 513.55499 | 422.1388 | 1286 |
| 1741887000 | 402.0938 | -63.5 | -13.64 | 461.2687 | 468.3194 | 398.8619 | 291 |
| 1741800600 | 465.5926 | 68.04 | 17.12 | 416.0366 | 471.4311 | 407 | 1466 |
| 1741714200 | 397.5478 | -12.54 | -3.06 | 332.728 | 414.4611 | 332.728 | 3786 |
| 1741627800 | 410.0836 | -67.99 | -14.22 | 465 | 465 | 394.2272 | 169 |
| 1741368600 | 478.0773 | -113.54 | -19.19 | 461.0386 | 488 | 432.4131 | 613 |
| 1741282200 | 591.61659 | 24.04 | 4.24 | 643.26739 | 645.5483 | 591.61659 | 550 |
| 1741195800 | 567.576 | 71.77 | 14.48 | 594.3692 | 595.85119 | 567.576 | 62 |
| 1741109400 | 495.8074 | -174.19 | -26.00 | 540 | 571.1332 | 472 | 568 |
| 1741023000 | 670 | 104.31 | 18.44 | 617.976 | 670 | 617.976 | 165 |
| 1740763800 | 565.6923 | -158.49 | -21.89 | 569.25109 | 578.601 | 472.7991 | 519 |
| 1740677400 | 724.1804 | 21.76 | 3.10 | 707.8484 | 787.5234 | 690 | 220 |
| 1740591000 | 702.4254 | 78.55 | 12.59 | 681 | 726.7318 | 680 | 356 |
| 1740504600 | 623.87789 | -133.46 | -17.62 | 641.671 | 788.1907 | 613.0072 | 1066 |
| 1740418200 | 757.3427 | -502.22 | -39.87 | 1070 | 1088.7235 | 706.6124 | 416 |
| 1740159000 | 1259.5632 | 245.14 | 24.17 | 1231.4224 | 1322.7566 | 1166.625 | 903 |
| 1740072600 | 1014.42 | -1 | -52.00 | 1237.2193 | 1399 | 926.9214 | 681 |
| 1739986200 | 2113.5171 | 233.79 | 12.44 | 2084.9004 | 2113.5171 | 1963.8078 | 239 |
| 1739899800 | 1879.7308 | 134.73 | 7.72 | 1871.7503 | 1981.2589 | 1849.0296 | 66 |
| 1739813400 | 1745 | -43.01 | -2.41 | 1845.1194 | 1845.1194 | 1745 | 7 |
| 1739554200 | 1788.0074 | 0.78 | 0.04 | 1762.7137 | 1864.7338 | 1762.7137 | 795 |
| 1739467800 | 1787.226 | 97 | 5.74 | 1740.5387 | 1790 | 1719.6236 | 34 |
| 1739381400 | 1690.224 | -13.63 | -0.80 | 1620.429 | 1729.0059 | 1476.3487 | 173 |
| 1739295000 | 1703.857 | 174.07 | 11.38 | 1789.7296 | 1839.8701 | 1696.9631 | 238 |
| 1739208600 | 1529.7909 | -53.27 | -3.37 | 1564.8624 | 1602.2194 | 1458.0768 | 404 |
| 1738949400 | 1583.0613 | 188.85 | 13.55 | 1640.601 | 1654.916 | 1536.5045 | 235 |
| 1738863000 | 1394.209 | 166.27 | 13.54 | 1208.6108 | 1457.954 | 1208.6108 | 1107 |
| 1738776600 | 1227.9405 | -84.56 | -6.44 | 1216.5758 | 1230.0581 | 1194.8366 | 94 |
| 1738690200 | 1312.5039 | 609.6 | 86.73 | 1177.9734 | 1363.4737 | 1134.4717 | 705 |
| 1738603800 | 702.9 | 33.11 | 4.94 | 692.4889 | 702.9 | 630 | 290 |
| 1738344600 | 669.7883 | -10.78 | -1.58 | 684.8373 | 684.8373 | 669.7883 | 20 |
| 1738258200 | 680.5716 | 56.12 | 8.99 | 645.52959 | 680.5716 | 645 | 161 |
| 1738171800 | 624.4544 | -5.55 | -0.88 | 663.30589 | 664.5552 | 624.4544 | 197 |
| 1738085400 | 630 | 114.69 | 22.26 | 534.7441 | 630 | 534.7441 | 63 |
| 1737999000 | 515.3124 | -178.77 | -25.76 | 555 | 556.1346 | 446.9392 | 345 |
| 1737739800 | 694.0809 | 175.13 | 33.75 | 639.9838 | 694.0809 | 637.5812 | 423 |
| 1737653400 | 518.952 | 0 | 0.00 | 518.952 | 518.952 | 518.952 | 0 |
| 1737567000 | 518.952 | 0 | 0.00 | 518.952 | 518.952 | 518.952 | 0 |
| 1737480600 | 518.952 | 13.68 | 2.71 | 519.2356 | 525 | 515.5368 | 577 |
| 1737394200 | 505.2695 | 18.97 | 3.90 | 505.2695 | 505.2695 | 505.2695 | 0 |
| 1737135000 | 486.2994 | 30 | 6.58 | 462.5766 | 486.2994 | 462.5766 | 268 |
| 1737048600 | 456.2961 | 44.69 | 10.86 | 447.0362 | 456.2961 | 443.1848 | 295 |
| 1736962200 | 411.6067 | 19.61 | 5.00 | 389.4041 | 431 | 385.2628 | 172 |
| 1736875800 | 392 | 24.35 | 6.62 | 395.2412 | 423 | 386.0586 | 891 |
| 1736789400 | 367.652 | -16.25 | -4.23 | 377.8963 | 381.1048 | 361.6432 | 410 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
