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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 648.79999 | 2.7 | 0.42 | 649.5 | 649.5 | 648.7 | 33 |
| 1732642200 | 646.1 | -3.5 | -0.54 | 647 | 647.9 | 645.4 | 97 |
| 1732555800 | 649.6 | 0.1 | 0.02 | 653.6 | 653.6 | 649.6 | 5 |
| 1732296600 | 649.5 | 1.4 | 0.22 | 646.29999 | 649.5 | 644.9 | 126 |
| 1732210200 | 648.1 | 8.6 | 1.34 | 646.4 | 649 | 646.4 | 68 |
| 1732123800 | 639.5 | -2.8 | -0.44 | 645.6 | 647.4 | 639.5 | 114 |
| 1732037400 | 642.29999 | 2.3 | 0.36 | 647.4 | 647.4 | 642 | 2 |
| 1731951000 | 640 | 3.9 | 0.61 | 640 | 640 | 636.79999 | 12 |
| 1731691800 | 636.1 | -5.5 | -0.86 | 636.7 | 637.6 | 636 | 168 |
| 1731605400 | 641.6 | 0.7 | 0.11 | 635.7 | 641.6 | 635.7 | 19 |
| 1731519000 | 640.9 | 0 | 0.00 | 640.9 | 640.9 | 640.9 | 0 |
| 1731432600 | 640.9 | -0.8 | -0.12 | 639.6 | 640.9 | 639.6 | 12 |
| 1731346200 | 641.7 | 8.9 | 1.41 | 639.7 | 641.7 | 636 | 5 |
| 1731087000 | 632.79999 | -1 | -0.16 | 635.1 | 635.1 | 632.79999 | 5 |
| 1731000600 | 633.79999 | 3.4 | 0.54 | 631.4 | 634.79999 | 631.4 | 39 |
| 1730914200 | 630.4 | 5.8 | 0.93 | 630.6 | 633.79999 | 630.4 | 64 |
| 1730827800 | 624.6 | 3.7 | 0.60 | 622.9 | 624.6 | 622.9 | 67 |
| 1730741400 | 620.9 | -2 | -0.32 | 619.7 | 620.9 | 619.7 | 28 |
| 1730482200 | 622.9 | 10.2 | 1.66 | 616.2 | 622.9 | 616.2 | 43 |
| 1730395800 | 612.7 | -7.9 | -1.27 | 616.5 | 616.9 | 612.7 | 93 |
| 1730309400 | 620.6 | -5.6 | -0.89 | 620.6 | 620.6 | 620.6 | 0 |
| 1730223000 | 626.2 | -2.4 | -0.38 | 627.1 | 630.29999 | 626.2 | 22 |
| 1730136600 | 628.6 | -1.6 | -0.25 | 630.7 | 630.7 | 625.79999 | 114 |
| 1729873800 | 630.2 | 4.9 | 0.78 | 628.6 | 630.79999 | 628.6 | 26 |
| 1729787400 | 625.29999 | -4.2 | -0.67 | 627.2 | 628.29999 | 625.29999 | 27 |
| 1729701000 | 629.5 | -2.9 | -0.46 | 631.9 | 632.5 | 629.4 | 180 |
| 1729614600 | 632.4 | -8.7 | -1.36 | 633.9 | 636 | 632.4 | 224 |
| 1729528200 | 641.1 | -6.7 | -1.03 | 641.1 | 641.1 | 641.1 | 1 |
| 1729269000 | 647.79999 | 0.8 | 0.12 | 646.79999 | 647.79999 | 646.79999 | 2 |
| 1729182600 | 647 | 2.5 | 0.39 | 647.29999 | 647.5 | 647 | 48 |
| 1729096200 | 644.5 | 0.5 | 0.08 | 643.1 | 644.6 | 643.1 | 19 |
| 1729009800 | 644 | -3.2 | -0.49 | 647.2 | 647.2 | 644 | 83 |
| 1728923400 | 647.2 | 0.3 | 0.05 | 646.79999 | 647.2 | 646.79999 | 1 |
| 1728664200 | 646.9 | 3.9 | 0.61 | 640 | 646.9 | 637.79999 | 20 |
| 1728577800 | 643 | -3.3 | -0.51 | 641.9 | 643 | 641.9 | 10 |
| 1728491400 | 646.29999 | 6.6 | 1.03 | 639.5 | 646.29999 | 639.5 | 228 |
| 1728405000 | 639.7 | -11.5 | -1.77 | 636 | 641 | 635.4 | 160 |
| 1728318600 | 651.2 | -1.8 | -0.28 | 651.9 | 651.9 | 651.2 | 1 |
| 1728059400 | 653 | -3.2 | -0.49 | 651.79999 | 654.4 | 651.79999 | 55 |
| 1727973000 | 656.2 | -3.4 | -0.52 | 656.2 | 656.2 | 656.2 | 0 |
| 1727886600 | 659.6 | 10 | 1.54 | 662.29999 | 662.29999 | 659.6 | 80 |
| 1727800200 | 649.6 | -2.8 | -0.43 | 649.6 | 649.6 | 649.6 | 0 |
| 1727713800 | 652.4 | 8.2 | 1.27 | 652.4 | 652.4 | 652.4 | 0 |
| 1727454600 | 644.2 | 2 | 0.31 | 644.2 | 644.2 | 644.2 | 3 |
| 1727368200 | 642.2 | 11.8 | 1.87 | 638.29999 | 644 | 638.29999 | 190 |
| 1727281800 | 630.4 | -5.6 | -0.88 | 632.1 | 633.5 | 630.4 | 5 |
| 1727195400 | 636 | 7.4 | 1.18 | 633.1 | 636.1 | 633.1 | 201 |
| 1727109000 | 628.6 | -0.3 | -0.05 | 626.6 | 628.6 | 626.6 | 15 |
| 1726849800 | 628.9 | -3.1 | -0.49 | 628.9 | 628.9 | 628.9 | 0 |
| 1726763400 | 632 | 10.2 | 1.64 | 630.4 | 632 | 630.4 | 2 |
| 1726677000 | 621.79999 | -3.8 | -0.61 | 622.79999 | 622.79999 | 621.79999 | 1 |
| 1726590600 | 625.6 | 4.7 | 0.76 | 624.6 | 625.6 | 623.1 | 47 |
| 1726504200 | 620.9 | 0 | 0.00 | 618.5 | 620.9 | 617.6 | 20 |
| 1726245000 | 620.9 | 2.2 | 0.36 | 618.79999 | 620.9 | 618.79999 | 25 |
| 1726158600 | 618.7 | 9.8 | 1.61 | 617.5 | 618.7 | 617.5 | 37 |
| 1726072200 | 608.9 | 4.6 | 0.76 | 609.1 | 609.1 | 608.9 | 8 |
| 1725985800 | 604.29999 | -0.7 | -0.12 | 606.5 | 606.5 | 604.29999 | 46 |
| 1725899400 | 605 | -4.1 | -0.67 | 605 | 605 | 605 | 0 |
| 1725640200 | 609.1 | 0.3 | 0.05 | 607.7 | 609.1 | 607.7 | 42 |
| 1725553800 | 608.79999 | 4.6 | 0.76 | 607.1 | 608.79999 | 607.1 | 1 |
| 1725467400 | 604.2 | -9.2 | -1.50 | 604.2 | 604.2 | 604.2 | 2 |
| 1725381000 | 613.4 | -1.4 | -0.23 | 613.4 | 613.4 | 613.4 | 0 |
| 1725294600 | 614.79999 | 1.2 | 0.20 | 614.7 | 615.1 | 614.7 | 63 |
| 1725035400 | 613.6 | -1.3 | -0.21 | 615.2 | 615.2 | 613.6 | 20 |
| 1724949000 | 614.9 | 10.8 | 1.79 | 610.29999 | 614.9 | 610.29999 | 55 |
| 1724862600 | 604.1 | 1.8 | 0.30 | 607 | 607 | 604.1 | 14 |
