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 | 22.5 | 3.83304940375 | 587 | 620 | 581.5 | 7967 | 599.69830053 | DE |
| 4 | 3.4 | 0.56096353737 | 606.1 | 627 | 566 | 10737 | 590.61852597 | DE |
| 12 | -8.4 | -1.35944327561 | 617.9 | 710.6 | 566 | 11040 | 614.19195533 | DE |
| 26 | -132.5 | -17.8571428571 | 742 | 769.9 | 566 | 8782 | 640.7188096 | DE |
| 52 | -88.2 | -12.641536477 | 697.7 | 886.1 | 566 | 7693 | 693.43678794 | DE |
| 156 | -88.8 | -12.716597451 | 698.3 | 905 | 536 | 4276 | 700.16614998 | DE |
| 260 | 218.8 | 56.0020476069 | 390.7 | 905 | 279.4 | 3864 | 622.90841297 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 608 | 15.1 | 2.55 | 596.1 | 610 | 583.7 | 14947 |
| 1732915620 | 592.9 | 5.3 | 0.90 | 588.5 | 594 | 583.7 | 5275 |
| 1732829220 | 587.6 | -5 | -0.84 | 586.1 | 593 | 586 | 5289 |
| 1732742820 | 592.6 | -9.4 | -1.56 | 600.1 | 604.1 | 586.6 | 6086 |
| 1732656420 | 602 | 13.1 | 2.22 | 587 | 607.5 | 581.5 | 8239 |
| 1732570020 | 588.9 | 9 | 1.55 | 582.1 | 599.9 | 582.1 | 9560 |
| 1732310820 | 579.9 | 5.8 | 1.01 | 570.9 | 585.1 | 566.1 | 7938 |
| 1732224420 | 574.1 | -3.4 | -0.59 | 580.1 | 581.6 | 566.9 | 9151 |
| 1732138020 | 577.5 | -0.5 | -0.09 | 580.1 | 585.6 | 573 | 6600 |
| 1732051620 | 578 | -10.9 | -1.85 | 591.9 | 591.9 | 569.29999 | 10594 |
| 1731965220 | 588.9 | 1.4 | 0.24 | 590.1 | 591.9 | 582.4 | 6800 |
| 1731705960 | 587.5 | 4 | 0.69 | 584 | 591.4 | 577.6 | 9135 |
| 1731619560 | 583.5 | 10.9 | 1.90 | 571.9 | 588.6 | 566 | 10795 |
| 1731533160 | 572.6 | -6.3 | -1.09 | 576.7 | 578.4 | 569.5 | 15307 |
| 1731446820 | 578.9 | -20.1 | -3.36 | 598 | 598 | 566 | 29182 |
| 1731360420 | 599 | -4.1 | -0.68 | 603.1 | 606.7 | 597.1 | 12874 |
| 1731101220 | 603.1 | -15.2 | -2.46 | 617.9 | 619.4 | 595.5 | 17577 |
| 1731014760 | 618.29999 | 16.8 | 2.79 | 604 | 623.29999 | 599.1 | 9603 |
| 1730928360 | 601.5 | -4.5 | -0.74 | 603 | 627 | 597.7 | 11467 |
| 1730841960 | 606 | -1.9 | -0.31 | 606.1 | 611 | 599.1 | 8330 |
| 1730755560 | 607.9 | -6.6 | -1.07 | 615 | 618.2 | 605.1 | 8335 |
| 1730496360 | 614.5 | 2.4 | 0.39 | 611.4 | 615.5 | 608.6 | 4798 |
| 1730409960 | 612.1 | -6.9 | -1.11 | 617.1 | 617.1 | 605.29999 | 6513 |
| 1730323560 | 619 | -12.7 | -2.01 | 639.9 | 639.9 | 608.79999 | 7759 |
| 1730237160 | 631.7 | 0.6 | 0.10 | 631.1 | 643.9 | 628.2 | 5525 |
| 1730150760 | 631.1 | 8.2 | 1.32 | 625.9 | 639.5 | 625.29999 | 7198 |
| 1729888020 | 622.9 | -3.8 | -0.61 | 622 | 628.4 | 618 | 3877 |
| 1729801560 | 626.7 | 16.5 | 2.70 | 611.7 | 635.4 | 611.7 | 11162 |
| 1729715160 | 610.2 | -10.1 | -1.63 | 618 | 618.79999 | 609.1 | 6050 |
| 1729628760 | 620.29999 | 7.8 | 1.27 | 614.4 | 623 | 609.4 | 9457 |
| 1729542360 | 612.5 | -11.1 | -1.78 | 623 | 626 | 609.9 | 8080 |
| 1729283160 | 623.6 | 16.6 | 2.73 | 608 | 630.4 | 607 | 10034 |
| 1729196760 | 607 | 5 | 0.83 | 606 | 614.9 | 598.6 | 20789 |
| 1729110360 | 602 | 8.5 | 1.43 | 596 | 610 | 579.1 | 33821 |
| 1729023960 | 593.5 | -44.5 | -6.97 | 638.1 | 640.4 | 585.1 | 59043 |
| 1728937620 | 638 | -16 | -2.45 | 659.9 | 659.9 | 632.29999 | 14078 |
| 1728678360 | 654 | -4.4 | -0.67 | 657.7 | 659.6 | 646.5 | 5606 |
| 1728591960 | 658.4 | 1 | 0.15 | 659 | 660 | 651 | 3876 |
| 1728505560 | 657.4 | 1.5 | 0.23 | 654.79999 | 663.29999 | 649 | 4572 |
| 1728419160 | 655.9 | -22.1 | -3.26 | 668.1 | 668.1 | 642 | 10434 |
| 1728332760 | 678 | 10 | 1.50 | 667 | 682.9 | 664.79999 | 7165 |
| 1728073560 | 668 | 9.7 | 1.47 | 659 | 669 | 656.7 | 5393 |
| 1727987220 | 658.29999 | -11.2 | -1.67 | 666.9 | 667.1 | 654.5 | 3169 |
| 1727900820 | 669.5 | 5.5 | 0.83 | 665.5 | 675.1 | 661.5 | 6697 |
| 1727814420 | 664 | -25.7 | -3.73 | 685.6 | 686.1 | 657 | 14446 |
| 1727728020 | 689.7 | -8.9 | -1.27 | 709.3 | 710.6 | 686.9 | 11400 |
| 1727468760 | 698.6 | 19.9 | 2.93 | 684.9 | 703.2 | 680.1 | 17416 |
| 1727382360 | 678.7 | 58.7 | 9.47 | 624 | 685 | 621 | 21180 |
| 1727295960 | 620 | -1 | -0.16 | 614.9 | 621.9 | 611.4 | 6743 |
| 1727209560 | 621 | 24 | 4.02 | 599 | 623 | 599 | 14165 |
| 1727123160 | 597 | 1 | 0.17 | 598 | 598.6 | 582.2 | 13715 |
| 1726864020 | 596 | -22.9 | -3.70 | 610.1 | 615.9 | 592.2 | 16654 |
| 1726777560 | 618.9 | 19 | 3.17 | 602.9 | 623 | 601.5 | 10625 |
| 1726691220 | 599.9 | -8.6 | -1.41 | 608.79999 | 610 | 596.4 | 12275 |
| 1726604760 | 608.5 | 1.1 | 0.18 | 607 | 612.9 | 603.6 | 8140 |
| 1726518420 | 607.4 | -1.3 | -0.21 | 609.9 | 613.2 | 603.2 | 7189 |
| 1726259160 | 608.7 | -1.4 | -0.23 | 610.1 | 613.6 | 606.2 | 8358 |
| 1726172760 | 610.1 | -6.9 | -1.12 | 617 | 617.79999 | 603.1 | 6497 |
| 1726086360 | 617 | 2.5 | 0.41 | 614 | 619.29999 | 602.5 | 8706 |
| 1725999960 | 614.5 | -5.2 | -0.84 | 617.9 | 620.7 | 610.1 | 6710 |
| 1725913620 | 619.7 | 7.7 | 1.26 | 620 | 621 | 608.7 | 7959 |
| 1725654360 | 612 | -9.7 | -1.56 | 621.9 | 625 | 608.1 | 12886 |
| 1725567960 | 621.7 | -21.4 | -3.33 | 642 | 642.29999 | 617.4 | 11654 |
| 1725481560 | 643.1 | -26.3 | -3.93 | 668.7 | 668.7 | 639.7 | 6061 |
| 1725395160 | 669.4 | -9.6 | -1.41 | 677.9 | 681.29999 | 668 | 2642 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
