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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 897.7954 | -10.4 | -1.15 | 897.515 | 900.176 | 896.4956 | 121 |
| 1740072600 | 908.1951 | 7.24 | 0.80 | 907.9721 | 908.6359 | 907.8506 | 55 |
| 1739986200 | 900.9551 | 4.23 | 0.47 | 903.3827 | 903.4818 | 899.9885 | 39 |
| 1739899800 | 896.7282 | -2.86 | -0.32 | 895.203 | 897.5311 | 895.203 | 249 |
| 1739813400 | 899.5851 | 3.59 | 0.40 | 895.6975 | 899.8734 | 895.6975 | 81 |
| 1739554200 | 896 | -17 | -1.86 | 892.1451 | 899.7028 | 892.1451 | 79 |
| 1739467800 | 913 | 0.51 | 0.06 | 912.6003 | 913 | 911.1578 | 5 |
| 1739381400 | 912.4907 | -7.99 | -0.87 | 919.9367 | 919.9367 | 910.4081 | 74 |
| 1739295000 | 920.4771 | -12.54 | -1.34 | 920.3037 | 923.7853 | 918.2938 | 73 |
| 1739208600 | 933.0139 | 2.84 | 0.31 | 928.7493 | 934.0884 | 928.45 | 126 |
| 1738949400 | 930.1746 | -6.86 | -0.73 | 934.8148 | 935.5541 | 930.1746 | 163 |
| 1738863000 | 937.0389 | -2.28 | -0.24 | 937.3566 | 937.5656 | 933.836 | 89 |
| 1738776600 | 939.3229 | -7.87 | -0.83 | 943.3181 | 943.3181 | 936.753 | 142 |
| 1738690200 | 947.1968 | 5.31 | 0.56 | 943.4703 | 949.1 | 943.4703 | 284 |
| 1738603800 | 941.8914 | 1.26 | 0.13 | 939.308 | 941.8914 | 934.7397 | 299 |
| 1738344600 | 940.6268 | 12.31 | 1.33 | 936.9019 | 940.6434 | 936.9019 | 81 |
| 1738258200 | 928.3175 | 9.15 | 1.00 | 925.4231 | 928.3175 | 922.896 | 96 |
| 1738171800 | 919.1713 | 8.77 | 0.96 | 918.2904 | 926.2149 | 918.2904 | 467 |
| 1738085400 | 910.4 | 7.78 | 0.86 | 911.6352 | 915.5195 | 909.076 | 105 |
| 1737999000 | 902.6169 | -14.47 | -1.58 | 907.698 | 907.698 | 897.2551 | 341 |
| 1737739800 | 917.0847 | -16.57 | -1.77 | 923.4761 | 923.4761 | 917.0847 | 43 |
| 1737653400 | 933.65 | 3.64 | 0.39 | 933.2847 | 935.9977 | 933.2611 | 71 |
| 1737567000 | 930.0063 | 0 | 0.00 | 930.0063 | 930.0063 | 930.0063 | 0 |
| 1737480600 | 930.0063 | -19.33 | -2.04 | 939.3132 | 939.3132 | 929.3671 | 68 |
| 1737394200 | 949.3404 | -0.49 | -0.05 | 949.6135 | 952.4326 | 944.1683 | 262 |
| 1737135000 | 949.8336 | 2.77 | 0.29 | 944.9985 | 949.8336 | 944.9985 | 37 |
| 1737048600 | 947.0668 | -2.6 | -0.27 | 951.4573 | 953.147 | 947.0668 | 66 |
| 1736962200 | 949.6623 | 7.06 | 0.75 | 940.8052 | 949.8834 | 940.8052 | 1166 |
| 1736875800 | 942.6072 | 0.09 | 0.01 | 943.6207 | 946.9316 | 940.2498 | 111 |
| 1736789400 | 942.5134 | -15.09 | -1.58 | 946.1851 | 946.1851 | 938.7138 | 1700 |
| 1736530200 | 957.6 | -12.45 | -1.28 | 967.5968 | 967.5968 | 957.6 | 275 |
| 1736443800 | 970.0494 | -4.71 | -0.48 | 974.3024 | 975.0512 | 968.8 | 310 |
| 1736357400 | 974.7551 | 0.87 | 0.09 | 971.2831 | 975.113 | 971.2831 | 77 |
| 1736271000 | 973.8895 | -3.75 | -0.38 | 972.8747 | 973.8895 | 972.8747 | 75 |
| 1736184600 | 977.6377 | -22.98 | -2.30 | 978.668 | 978.668 | 970.9381 | 568 |
| 1735925400 | 1000.621 | -4.74 | -0.47 | 1005.4596 | 1005.4596 | 996.9389 | 39 |
| 1735839000 | 1005.3652 | 31.48 | 3.23 | 996.9047 | 1006.5374 | 994.8 | 606 |
| 1735666200 | 973.8814 | 3.88 | 0.40 | 972.1183 | 973.8814 | 971.8887 | 73 |
| 1735579800 | 969.998 | -7.66 | -0.78 | 971.9812 | 973.183 | 969.0495 | 260 |
| 1735320600 | 977.6548 | -8.07 | -0.82 | 979.0659 | 981.9101 | 976.942 | 30 |
| 1735061400 | 985.7221 | 5.3 | 0.54 | 985.448 | 985.7221 | 985.448 | 20 |
| 1734975000 | 980.4216 | -5.17 | -0.52 | 981.6146 | 982.25 | 980.4216 | 36 |
| 1734715800 | 985.5901 | -15.77 | -1.57 | 990.8796 | 990.8796 | 980.7115 | 147 |
| 1734629400 | 1001.3582 | 2.17 | 0.22 | 1000.0599 | 1001.3582 | 996.7043 | 61 |
| 1734543000 | 999.1901 | -6.87 | -0.68 | 999.1079 | 1002.3117 | 997.9774 | 2191 |
| 1734456600 | 1006.0644 | -10.74 | -1.06 | 1008.4237 | 1009.0048 | 1003.6644 | 26 |
| 1734370200 | 1016.8029 | -3.45 | -0.34 | 1018.9826 | 1020.315 | 1016.4793 | 67 |
| 1734111000 | 1020.2561 | 4.28 | 0.42 | 1020.2296 | 1023.8919 | 1019.06 | 40 |
| 1734024600 | 1015.9799 | -4.54 | -0.44 | 1014.8714 | 1015.9834 | 1012.9546 | 159 |
| 1733938200 | 1020.5199 | 5.5 | 0.54 | 1019.15 | 1020.9081 | 1018.1387 | 46 |
| 1733851800 | 1015.0227 | 6.65 | 0.66 | 1010.6847 | 1015.0227 | 1007.5682 | 999 |
| 1733765400 | 1008.3707 | -2.43 | -0.24 | 1013.7502 | 1013.7502 | 1008.3707 | 201 |
| 1733506200 | 1010.8001 | -1.94 | -0.19 | 1013.0001 | 1014.7038 | 1010.8001 | 521 |
| 1733419800 | 1012.7413 | 8.33 | 0.83 | 1011.2623 | 1014.6202 | 1010.0222 | 322 |
| 1733333400 | 1004.4109 | 1.85 | 0.18 | 1006.5934 | 1010.8852 | 1003.4809 | 934 |
| 1733247000 | 1002.5591 | 3.1 | 0.31 | 1007.0668 | 1007.0668 | 1001.9366 | 150 |
| 1733160600 | 999.4577 | 3.88 | 0.39 | 998.4999 | 1002.024 | 998.4999 | 131 |
| 1732901400 | 995.5807 | 8.35 | 0.85 | 989.7237 | 995.5807 | 987.7364 | 139 |
| 1732815000 | 987.2305 | -7.1 | -0.71 | 989.993 | 989.993 | 985.4926 | 76 |
| 1732728600 | 994.3341 | -1.68 | -0.17 | 1002.2563 | 1002.2563 | 994.0285 | 1026 |
| 1732642200 | 996.014 | -4.31 | -0.43 | 1004.9999 | 1004.9999 | 994.8244 | 137 |
| 1732555800 | 1000.3264 | 8.9 | 0.90 | 1003.1705 | 1003.1705 | 999.1702 | 728 |
| 1732296600 | 991.4298 | 34.1 | 3.56 | 974.3223 | 992.9092 | 974.3223 | 726 |
