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 | 15.16 | 1.68474395448 | 899.84 | 1035 | 806.62 | 6556338 | 917.44292593 | CS |
| 4 | -80 | -8.04020100503 | 995 | 1085.68 | 806.62 | 6491343 | 940.88060762 | CS |
| 12 | 262 | 40.1225114855 | 653 | 1085.68 | 573.73 | 6386157 | 842.20528836 | CS |
| 26 | 608.03 | 198.07473043 | 306.97 | 1085.68 | 288.5 | 5596356 | 673.22659662 | CS |
| 52 | 838.88 | 1102.04939569 | 76.12 | 1085.68 | 75.62 | 4524891 | 476.84114438 | CS |
| 156 | 862.41 | 1639.87450086 | 52.59 | 1085.68 | 35.35 | 2671058 | 296.5043117 | CS |
| 260 | 833.51 | 1022.83715793 | 81.49 | 1085.68 | 35.35 | 1958553 | 255.44004471 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1780439700 | 1029.15 | 124.15 | 13.72 | 935.41 | 1035 | 935.012 | 8131058 |
| 1780353300 | 905 | 50.04 | 5.85 | 825.25 | 931.85 | 806.62 | 7928506 |
| 1780094100 | 854.96 | -5.66 | -0.66 | 862 | 869 | 822.5 | 6369927 |
| 1780007700 | 860.62 | -41.69 | -4.62 | 936.98 | 948.49 | 854.52 | 6115907 |
| 1779921300 | 902.31 | -8.5 | -0.93 | 899.84 | 915 | 858 | 4236291 |
| 1779834900 | 910.81 | -36.09 | -3.81 | 963.01 | 963.01 | 903.0201 | 5208681 |
| 1779489300 | 946.9 | -17.6 | -1.82 | 966.22 | 971.05 | 934.85 | 3071654 |
| 1779402900 | 964.5 | 96.43 | 11.11 | 869.8 | 977.27 | 859 | 5782247 |
| 1779316500 | 868.07 | -22.02 | -2.47 | 917 | 929.26 | 856.23 | 5190983 |
| 1779230100 | 890.09 | 5.11 | 0.58 | 873.035 | 910 | 845 | 5026601 |
| 1779143700 | 884.98 | -85.72 | -8.83 | 953.295 | 954.26 | 857 | 7196561 |
| 1778884500 | 970.7 | -31.11 | -3.11 | 941.54 | 987.85 | 923 | 10125278 |
| 1778798100 | 1001.81 | -28.56 | -2.77 | 1002.59 | 1024.85 | 983.02 | 3558226 |
| 1778711700 | 1030.3699 | 38 | 3.83 | 1052.98 | 1062.1 | 998.2 | 4400356 |
| 1778625300 | 992.37 | -60.72 | -5.77 | 1018.23 | 1085.68 | 937.6401 | 7546690 |
| 1778538900 | 1053.09 | 149.29 | 16.52 | 949.57 | 1073.33 | 949.45 | 9547204 |
| 1778279700 | 903.8 | 11.22 | 1.26 | 916 | 934.92 | 866 | 6724961 |
| 1778193300 | 892.58 | -51.7 | -5.48 | 914.5 | 918.02 | 854.62 | 7271672 |
| 1778106900 | 944.28 | -50.28 | -5.06 | 995 | 1013.5 | 902.01 | 9902718 |
| 1778020500 | 994.56 | 18.38 | 1.88 | 974.9 | 1021 | 966.06 | 6493112 |
| 1777934100 | 976.18 | 26.25 | 2.76 | 990.27 | 1004.94 | 952 | 5447755 |
| 1777674900 | 949.93 | 47.61 | 5.28 | 912.54 | 985.13 | 905.7 | 4771798 |
| 1777588500 | 902.32 | 44 | 5.13 | 895.3 | 921.37 | 856 | 6174892 |
| 1777502100 | 858.32 | 66.95 | 8.46 | 821.11 | 887.9 | 814.1885 | 6623548 |
| 1777415700 | 791.37 | -68.31 | -7.95 | 812.86 | 842 | 780.48 | 5537896 |
| 1777329300 | 859.68 | -21.96 | -2.49 | 853 | 867.8548 | 811.45 | 5334547 |
| 1777070100 | 881.64 | 34.75 | 4.10 | 840 | 896.11 | 829.13 | 4207018 |
| 1776983700 | 846.89 | -26.71 | -3.06 | 853.3 | 881.85 | 831.915 | 3756204 |
| 1776897300 | 873.6 | 36.68 | 4.38 | 850.87 | 874.17 | 818 | 4627258 |
| 1776810900 | 836.92 | -58.19 | -6.50 | 900 | 925.5 | 832.18 | 5718559 |
| 1776724500 | 895.11 | 1.04 | 0.12 | 892 | 906.2 | 861.97 | 3337578 |
| 1776465300 | 894.07 | 2.85 | 0.32 | 912 | 912 | 865.02 | 4343723 |
| 1776378900 | 891.22 | 67.21 | 8.16 | 826.51 | 903 | 820.16 | 6114862 |
| 1776292500 | 824.01 | -28.78 | -3.37 | 858 | 859.4899 | 800.56 | 6004146 |
| 1776206100 | 852.79 | -18.39 | -2.11 | 900.79 | 904.99 | 836 | 5482638 |
| 1776119700 | 871.18 | -26.12 | -2.91 | 889 | 905.9 | 841.05 | 6554055 |
| 1775860500 | 897.3 | 3.17 | 0.35 | 906.68 | 931.75 | 863.0001 | 6761478 |
| 1775774100 | 894.13 | -1.89 | -0.21 | 913.84 | 960 | 871.7301 | 6934741 |
| 1775687700 | 896.02 | 80.27 | 9.84 | 877.01 | 901.3 | 842 | 6683326 |
| 1775601300 | 815.75 | 43.47 | 5.63 | 778.82 | 816.92 | 773.15 | 5228278 |
| 1775514900 | 772.28 | -54.6 | -6.60 | 828.48 | 836.91 | 767.01 | 5807797 |
| 1775169300 | 826.88 | 62.23 | 8.14 | 708.585 | 827.56 | 707.835 | 7870836 |
| 1775082900 | 764.65 | 61.89 | 8.81 | 735 | 784.8938 | 732.7683 | 6790782 |
| 1774996500 | 702.76 | 47.97 | 7.33 | 677.49 | 703.32 | 649.5001 | 5573737 |
| 1774910100 | 654.79 | -47.94 | -6.82 | 725 | 735 | 642.37 | 7401366 |
| 1774650900 | 702.73 | 13.93 | 2.02 | 709 | 732.83 | 692.3301 | 5119241 |
| 1774564500 | 688.8 | -88.37 | -11.37 | 744.85 | 753.66 | 687.5801 | 6219540 |
| 1774478100 | 777.17 | -24.82 | -3.09 | 796.54 | 808.8 | 763.11 | 4969910 |
| 1774391700 | 801.99 | 73.04 | 10.02 | 730 | 803.58 | 728.85 | 6969816 |
| 1774305300 | 728.95 | 22.6 | 3.20 | 742 | 766 | 710.03 | 7346039 |
| 1774046100 | 706.35 | -65.78 | -8.52 | 785.23 | 787.4499 | 680.66 | 22849111 |
| 1773959700 | 772.13 | 71.32 | 10.18 | 680.2 | 775 | 670 | 7550718 |
| 1773873300 | 700.81 | 51.25 | 7.89 | 708.21 | 743.605 | 696 | 9620753 |
| 1773786900 | 649.55999 | 24.72 | 3.96 | 598.7 | 669.9 | 573.73 | 8993886 |
| 1773700500 | 624.84 | 2.34 | 0.38 | 656 | 672.9899 | 607.27 | 5008747 |
| 1773441300 | 622.5 | 6.41 | 1.04 | 634.80999 | 639.55999 | 611.08 | 3847255 |
| 1773354900 | 616.09 | -55.91 | -8.32 | 643.54499 | 664.995 | 616.04 | 4916620 |
| 1773268500 | 672 | 0 | 0.00 | 653 | 675.58 | 637.0101 | 4068044 |
| 1773182100 | 672 | 31.31 | 4.89 | 678 | 715.73 | 669 | 7116170 |
| 1773095700 | 640.69 | 82.25 | 14.73 | 578 | 641.02 | 573.6604 | 7805507 |
| 1772840100 | 558.44 | -92.38 | -14.19 | 610.27 | 642 | 548.2397 | 8715431 |
| 1772753700 | 650.82 | -29.98 | -4.40 | 644.715 | 681.75 | 614.13 | 6733766 |
| 1772667300 | 680.8 | -13.63 | -1.96 | 726 | 736 | 643.17999 | 7896906 |
| 1772580900 | 694.43 | -88.82 | -11.34 | 730 | 732 | 681.1 | 7197578 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
