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 | 10.41 | 1.03240010711 | 1008.33 | 1069.69 | 1006.68 | 0 | 0 | IX |
| 4 | 115.28 | 12.7598344144 | 903.46 | 1069.69 | 900.32 | 0 | 0 | IX |
| 12 | 187.39 | 22.5404462621 | 831.35 | 1069.69 | 800.93 | 0 | 0 | IX |
| 26 | 219.02 | 27.3870854799 | 799.72 | 1069.69 | 770.75 | 0 | 0 | IX |
| 52 | 316.98 | 45.1692886457 | 701.76 | 1069.69 | 701.69 | 0 | 0 | IX |
| 156 | 520.96 | 104.65667564 | 497.78 | 1069.69 | 409.25 | 0 | 0 | IX |
| 260 | 528.38 | 107.753487234 | 490.36 | 1069.69 | 409.25 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 1018.74 | -43.17 | -4.07 | 1061.88 | 1061.88 | 1011.42 | 0 |
| 1741023000 | 1061.91 | 16.89 | 1.62 | 1045.18 | 1069.69 | 1035.43 | 0 |
| 1740763800 | 1045.02 | -1.66 | -0.16 | 1046.68 | 1046.68 | 1033.38 | 0 |
| 1740677400 | 1046.68 | -3.4 | -0.32 | 1049.94 | 1052.55 | 1037.5 | 0 |
| 1740591000 | 1050.08 | 25.07 | 2.45 | 1025.18 | 1050.08 | 1025.18 | 0 |
| 1740504600 | 1025.01 | 16.67 | 1.65 | 1008.33 | 1033.89 | 1006.68 | 0 |
| 1740418200 | 1008.34 | 5.15 | 0.51 | 1003.32 | 1013.77 | 997.34 | 0 |
| 1740159000 | 1003.19 | 7.77 | 0.78 | 995.66 | 1003.31 | 994.22 | 0 |
| 1740072600 | 995.42 | 0.21 | 0.02 | 995.21 | 1005.27 | 994.34 | 0 |
| 1739986200 | 995.21 | -16 | -1.58 | 1010.91 | 1014.72 | 994.39 | 0 |
| 1739899800 | 1011.21 | 19.34 | 1.95 | 991.89 | 1011.21 | 991.89 | 0 |
| 1739813400 | 991.87 | 8.09 | 0.82 | 983.78 | 999.38 | 983.78 | 0 |
| 1739554200 | 983.78 | 6.77 | 0.69 | 977.04 | 986.18 | 975.26 | 0 |
| 1739467800 | 977.01 | 7.43 | 0.77 | 980.61 | 986.77 | 972.4 | 0 |
| 1739381400 | 969.58 | 0 | 0.00 | 969.58 | 969.58 | 969.58 | 0 |
| 1739295000 | 969.58 | 14.48 | 1.52 | 955.06 | 969.58 | 950.85 | 0 |
| 1739208600 | 955.1 | -4.01 | -0.42 | 959.11 | 961.31 | 953.59 | 0 |
| 1738949400 | 959.11 | 0.39 | 0.04 | 958.58 | 962.6 | 953.72 | 0 |
| 1738863000 | 958.72 | 34.09 | 3.69 | 924.95 | 959.16 | 924.95 | 0 |
| 1738776600 | 924.63 | 6.13 | 0.67 | 918.26 | 932.32 | 918.26 | 0 |
| 1738690200 | 918.5 | 15.09 | 1.67 | 903.46 | 918.53 | 900.32 | 0 |
| 1738603800 | 903.41 | -15.61 | -1.70 | 918.36 | 918.36 | 892.54 | 0 |
| 1738344600 | 919.02 | -5.53 | -0.60 | 924.53 | 929.14 | 917.63 | 0 |
| 1738258200 | 924.55 | 0.85 | 0.09 | 923.78 | 929.17 | 918.11 | 0 |
| 1738171800 | 923.7 | 9.73 | 1.06 | 913.97 | 925.02 | 912.71 | 0 |
| 1738085400 | 913.97 | 3.1 | 0.34 | 910.87 | 918.3 | 907.99 | 0 |
| 1737999000 | 910.87 | 0.99 | 0.11 | 909.51 | 914.5 | 902.67 | 0 |
| 1737739800 | 909.88 | 3.28 | 0.36 | 906.67 | 916.04 | 906.67 | 0 |
| 1737653400 | 906.6 | 17.91 | 2.02 | 888.99 | 906.98 | 888.99 | 0 |
| 1737567000 | 888.69 | -10.11 | -1.12 | 897.5 | 899.21 | 886.68 | 0 |
| 1737480600 | 898.8 | 0 | 0.00 | 898.8 | 898.8 | 898.8 | 0 |
| 1737394200 | 898.8 | 10.68 | 1.20 | 888.16 | 902.04 | 888.16 | 0 |
| 1737135000 | 888.12 | 5.47 | 0.62 | 882.78 | 891.07 | 882.78 | 0 |
| 1737048600 | 882.65 | -0.02 | -0.00 | 882.7 | 889.39 | 880.72 | 0 |
| 1736962200 | 882.67 | 10.57 | 1.21 | 872.24 | 885.25 | 871.55 | 0 |
| 1736875800 | 872.1 | 14.31 | 1.67 | 857.86 | 876.33 | 857.86 | 0 |
| 1736789400 | 857.79 | 5.58 | 0.65 | 852.21 | 857.87 | 846.84 | 0 |
| 1736530200 | 852.21 | -2.62 | -0.31 | 854.99 | 861.72 | 850.31 | 0 |
| 1736443800 | 854.83 | 4.1 | 0.48 | 850.51 | 855.25 | 840.44 | 0 |
| 1736357400 | 850.73 | 5.18 | 0.61 | 846.25 | 857.28 | 842.91 | 0 |
| 1736271000 | 845.55 | 2.71 | 0.32 | 842.73 | 849.34 | 831.15 | 0 |
| 1736184600 | 842.84 | 18.92 | 2.30 | 823.95 | 843.07 | 823.95 | 0 |
| 1735925400 | 823.92 | -1.9 | -0.23 | 825.75 | 828.71 | 821.23 | 0 |
| 1735839000 | 825.82 | -3.52 | -0.42 | 829.35 | 834.64 | 803.47 | 0 |
| 1735666200 | 829.34 | 3.85 | 0.47 | 825.44 | 829.76 | 824.59 | 0 |
| 1735579800 | 825.49 | 3.02 | 0.37 | 822.26 | 829.5 | 818.52 | 0 |
| 1735320600 | 822.47 | 10.43 | 1.28 | 812.09 | 822.53 | 811.91 | 0 |
| 1735061400 | 812.04 | 0.33 | 0.04 | 811.72 | 814.31 | 811.72 | 0 |
| 1734975000 | 811.71 | 0.05 | 0.01 | 811.7 | 813.38 | 807.05 | 0 |
| 1734715800 | 811.66 | -6.95 | -0.85 | 818.54 | 818.54 | 800.93 | 0 |
| 1734629400 | 818.61 | -10.77 | -1.30 | 828.18 | 828.18 | 814.64 | 0 |
| 1734543000 | 829.38 | 6.68 | 0.81 | 822.71 | 834.02 | 821.39 | 0 |
| 1734456600 | 822.7 | -15.22 | -1.82 | 837.84 | 837.84 | 821.81 | 0 |
| 1734370200 | 837.92 | 1.19 | 0.14 | 836.65 | 843.23 | 835.14 | 0 |
| 1734111000 | 836.73 | 3.71 | 0.45 | 833.05 | 839.6 | 833.05 | 0 |
| 1734024600 | 833.02 | 2.15 | 0.26 | 830.86 | 836.8 | 830.11 | 0 |
| 1733938200 | 830.87 | -1.7 | -0.20 | 832.51 | 835.92 | 827.74 | 0 |
| 1733851800 | 832.57 | 1.23 | 0.15 | 831.35 | 835.35 | 829.47 | 0 |
| 1733765400 | 831.34 | 2.76 | 0.33 | 828.56 | 834.92 | 828.56 | 0 |
| 1733506200 | 828.58 | -1.91 | -0.23 | 830.07 | 835.55 | 826.72 | 0 |
| 1733419800 | 830.49 | 24.94 | 3.10 | 805.58 | 830.83 | 805.58 | 0 |
