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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 703.6291 | -15.31 | -2.13 | 713.6398 | 713.7946 | 703.6291 | 191 |
| 1741282200 | 718.9343 | 7.1 | 1.00 | 720.9919 | 720.9919 | 713.8591 | 1912 |
| 1741195800 | 711.8361 | -1.18 | -0.17 | 720.0898 | 720.0898 | 711.8361 | 264 |
| 1741109400 | 713.02 | -23.43 | -3.18 | 726.4473 | 727.3736 | 713.02 | 205 |
| 1741023000 | 736.4497 | 6.85 | 0.94 | 737.5829 | 737.5829 | 735.443 | 176 |
| 1740763800 | 729.5963 | -7.98 | -1.08 | 727.7375 | 729.5963 | 727.7375 | 8 |
| 1740677400 | 737.5747 | -2.44 | -0.33 | 738.3295 | 739.862 | 735 | 62 |
| 1740591000 | 740.0099 | 3.06 | 0.41 | 740.135 | 740.135 | 740 | 79 |
| 1740504600 | 736.9549 | -4.64 | -0.63 | 740.3039 | 741.8077 | 733.8946 | 154 |
| 1740418200 | 741.5977 | -11.58 | -1.54 | 745.0438 | 747.1728 | 740.9909 | 130 |
| 1740159000 | 753.1793 | -0.75 | -0.10 | 755.5563 | 755.5563 | 751.7479 | 259 |
| 1740072600 | 753.9258 | 0.05 | 0.01 | 755.7893 | 755.7893 | 752.3123 | 209 |
| 1739986200 | 753.8789 | -1.08 | -0.14 | 756.4361 | 756.4361 | 753.8789 | 309 |
| 1739899800 | 754.96 | 2.3 | 0.31 | 753.33 | 754.96 | 753.33 | 125 |
| 1739813400 | 752.6604 | -1.88 | -0.25 | 752.2482 | 752.6604 | 751.2347 | 160 |
| 1739554200 | 754.5394 | 3.95 | 0.53 | 754.1159 | 754.5394 | 753.6748 | 547 |
| 1739467800 | 750.5859 | 1.47 | 0.20 | 745.7397 | 750.5859 | 744.7518 | 141 |
| 1739381400 | 749.1178 | 0 | 0.00 | 749.1178 | 749.1178 | 749.1178 | 0 |
| 1739295000 | 749.1178 | -0.78 | -0.10 | 747.0932 | 749.1178 | 747.0932 | 134 |
| 1739208600 | 749.8995 | -1.89 | -0.25 | 750.0927 | 750.0927 | 749.8995 | 58 |
| 1738949400 | 751.7937 | -4.15 | -0.55 | 755.5327 | 756.5447 | 750 | 157 |
| 1738863000 | 755.9446 | 3.81 | 0.51 | 754.6697 | 756.2202 | 754.6697 | 216 |
| 1738776600 | 752.1359 | -0.2 | -0.03 | 748.2239 | 752.1359 | 748.2239 | 85 |
| 1738690200 | 752.3376 | -0.95 | -0.13 | 748.7941 | 752.3376 | 748.7941 | 38 |
| 1738603800 | 753.2846 | -10.69 | -1.40 | 739.1828 | 753.2846 | 739.1828 | 160 |
| 1738344600 | 763.9779 | 5.29 | 0.70 | 761.9631 | 763.9779 | 761.9561 | 12 |
| 1738258200 | 758.6877 | 1.72 | 0.23 | 759.5685 | 759.7326 | 756.4076 | 255 |
| 1738171800 | 756.9628 | 1.23 | 0.16 | 759.3911 | 759.3911 | 756.7643 | 14 |
| 1738085400 | 755.7351 | 1.42 | 0.19 | 755.556 | 756.9158 | 755.556 | 28 |
| 1737999000 | 754.3119 | -12.99 | -1.69 | 754.5085 | 755.8885 | 751.7 | 153 |
| 1737739800 | 767.2996 | 6.1 | 0.80 | 764.0111 | 767.2996 | 764.0111 | 124 |
| 1737653400 | 761.1951 | -0.85 | -0.11 | 759.5424 | 761.2416 | 759.5424 | 8 |
| 1737567000 | 762.0408 | 8.37 | 1.11 | 759.7863 | 762.0408 | 759.7863 | 5 |
| 1737480600 | 753.6659 | 0 | 0.00 | 753.6659 | 753.6659 | 753.6659 | 0 |
| 1737394200 | 753.6659 | 1.64 | 0.22 | 751.395 | 758.9166 | 750.1935 | 245 |
| 1737135000 | 752.0241 | 9.5 | 1.28 | 745.8813 | 752.0241 | 745.8813 | 4 |
| 1737048600 | 742.5226 | 5.45 | 0.74 | 745.429 | 745.429 | 742.5226 | 13 |
| 1736962200 | 737.0733 | 7.34 | 1.01 | 729.5552 | 742.9395 | 729.5552 | 428 |
| 1736875800 | 729.7313 | 5.43 | 0.75 | 731.6988 | 731.951 | 729.7313 | 160 |
| 1736789400 | 724.302 | 0.44 | 0.06 | 723.1038 | 724.302 | 721.6501 | 74 |
| 1736530200 | 723.8662 | -9.74 | -1.33 | 735.0274 | 737.3339 | 723.8662 | 55 |
| 1736443800 | 733.6047 | -2.52 | -0.34 | 733.6047 | 733.6047 | 733.6047 | 0 |
| 1736357400 | 736.1279 | -4.17 | -0.56 | 735.6493 | 736.1279 | 731.1587 | 101 |
| 1736271000 | 740.2982 | -6.25 | -0.84 | 740.8211 | 743.4942 | 740.2982 | 41 |
| 1736184600 | 746.5522 | 8.23 | 1.11 | 742.2132 | 746.5522 | 742.2132 | 151 |
| 1735925400 | 738.3249 | 3.17 | 0.43 | 733.4508 | 738.3249 | 733.3723 | 54 |
| 1735839000 | 735.1553 | 0.24 | 0.03 | 738.4061 | 739.0315 | 734.1745 | 6 |
| 1735666200 | 734.9183 | -2.23 | -0.30 | 734.9183 | 734.9183 | 734.9183 | 0 |
| 1735579800 | 737.1484 | -7.48 | -1.00 | 741.6284 | 741.6284 | 732.1437 | 217 |
| 1735320600 | 744.6288 | 0.31 | 0.04 | 750.7244 | 750.7244 | 743.6675 | 55 |
| 1735061400 | 744.3158 | 7.92 | 1.08 | 744.3158 | 744.3158 | 744.3158 | 0 |
| 1734975000 | 736.3982 | -6.07 | -0.82 | 744.904 | 744.904 | 736.3982 | 361 |
| 1734715800 | 742.4701 | 7.19 | 0.98 | 731.2917 | 742.4701 | 727.1211 | 54 |
| 1734629400 | 735.2798 | -27.68 | -3.63 | 738.4745 | 741.1483 | 735 | 127 |
| 1734543000 | 762.955 | 2.96 | 0.39 | 760.3041 | 762.955 | 760.3041 | 207 |
| 1734456600 | 760 | -5.54 | -0.72 | 761.1287 | 761.1287 | 760 | 20 |
| 1734370200 | 765.5439 | 5.54 | 0.73 | 761.4146 | 765.5439 | 761.4146 | 216 |
| 1734111000 | 760 | -5.6 | -0.73 | 763.9406 | 764.9956 | 760 | 72 |
| 1734024600 | 765.5969 | -2.48 | -0.32 | 766.7807 | 766.7807 | 765.5969 | 467 |
| 1733938200 | 768.0792 | 2.59 | 0.34 | 763.5206 | 768.0792 | 763.5206 | 98 |
| 1733851800 | 765.4908 | 0.13 | 0.02 | 763.4948 | 765.4908 | 762.4564 | 2996 |
