Hot Features
프리미엄
UBS Global Asset Management (UIM6)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 554.5931 | 10.62 | 1.95 | 555.20849 | 555.20849 | 554.5931 | 6 |
| 1732310820 | 543.96849 | 0 | 0.00 | 543.96849 | 543.96849 | 543.96849 | 0 |
| 1732224420 | 543.96849 | 0 | 0.00 | 543.96849 | 543.96849 | 543.96849 | 0 |
| 1732138020 | 543.96849 | 6.03 | 1.12 | 543.96849 | 543.96849 | 543.96849 | 3 |
| 1732051620 | 537.9417 | 0 | 0.00 | 537.9417 | 537.9417 | 537.9417 | 0 |
| 1731965220 | 537.9417 | -3.06 | -0.57 | 538.5961 | 538.5961 | 536.97209 | 10 |
| 1731705960 | 541 | -7 | -1.28 | 540.97709 | 542.7799 | 540.97709 | 111 |
| 1731619560 | 548 | -1.6 | -0.29 | 551.35 | 551.35 | 548 | 214 |
| 1731533160 | 549.5991 | 3 | 0.55 | 544.3046 | 551.052 | 544.3046 | 69 |
| 1731446820 | 546.5992 | 0.81 | 0.15 | 546.4085 | 547.6399 | 546.3799 | 529 |
| 1731360420 | 545.78909 | 9.46 | 1.76 | 542.61569 | 546.5576 | 542.61569 | 86 |
| 1731101220 | 536.32539 | 0.31 | 0.06 | 537.17179 | 537.17179 | 536.32539 | 28 |
| 1731014760 | 536.01239 | 3.13 | 0.59 | 533.9683 | 536.01239 | 532 | 17 |
| 1730928360 | 532.8843 | 22.92 | 4.50 | 530.469 | 533.0496 | 530.469 | 14 |
| 1730841960 | 509.9599 | 2.78 | 0.55 | 507.4597 | 509.9599 | 507.4597 | 4 |
| 1730755560 | 507.1801 | -4.64 | -0.91 | 507.9876 | 507.9876 | 507.1801 | 103 |
| 1730496360 | 511.8168 | 3.78 | 0.74 | 508.8599 | 512.4999 | 508.8599 | 14 |
| 1730409960 | 508.041 | -9.96 | -1.92 | 512.75199 | 513.31989 | 508.041 | 47 |
| 1730323560 | 518 | -4.86 | -0.93 | 523.2679 | 523.2679 | 518 | 30 |
| 1730237160 | 522.85619 | 1.34 | 0.26 | 519.3083 | 522.85619 | 519.3083 | 4 |
| 1730150760 | 521.5119 | 2.64 | 0.51 | 521.1203 | 521.5119 | 521.1203 | 187 |
| 1729888020 | 518.8749 | -2.74 | -0.52 | 518.8749 | 518.8749 | 518.8749 | 1 |
| 1729801560 | 521.6104 | 0 | 0.00 | 521.6104 | 521.6104 | 521.6104 | 0 |
| 1729715160 | 521.6104 | 0.96 | 0.18 | 521.6104 | 521.6104 | 521.6104 | 5 |
| 1729628760 | 520.64829 | -0.44 | -0.09 | 522.2553 | 522.2553 | 520.64829 | 36 |
| 1729542360 | 521.09209 | -1.18 | -0.23 | 521.09209 | 521.09209 | 521.09209 | 4 |
| 1729283160 | 522.26829 | 0 | 0.00 | 522.26829 | 522.26829 | 522.26829 | 0 |
| 1729196760 | 522.26829 | 7.59 | 1.47 | 521.1239 | 522.26829 | 521.1239 | 2 |
| 1729110360 | 514.6801 | -2.23 | -0.43 | 515.2601 | 515.2601 | 514.6801 | 2 |
| 1729023960 | 516.9117 | 3.04 | 0.59 | 519.4955 | 519.4955 | 516.9117 | 17 |
| 1728937620 | 513.8667 | 3.87 | 0.76 | 513.8667 | 513.8667 | 513.8667 | 40 |
| 1728678360 | 510 | 0.5 | 0.10 | 510 | 510 | 510 | 4 |
| 1728591960 | 509.5028 | 6.5 | 1.29 | 509.3681 | 509.5028 | 509.3681 | 24 |
| 1728505560 | 503 | 0 | 0.00 | 503 | 503 | 503 | 0 |
| 1728419160 | 503 | 0 | 0.00 | 503 | 503 | 503 | 0 |
| 1728332760 | 503 | 8.72 | 1.76 | 503.5681 | 503.5681 | 502.8481 | 28 |
| 1728073620 | 494.2762 | 0 | 0.00 | 494.2762 | 494.2762 | 494.2762 | 0 |
| 1727987220 | 494.2762 | 0 | 0.00 | 494.2762 | 494.2762 | 494.2762 | 0 |
| 1727900820 | 494.2762 | -4.45 | -0.89 | 494.2762 | 494.2762 | 494.2762 | 1 |
| 1727814420 | 498.7268 | 6.3 | 1.28 | 498.2839 | 498.7268 | 498.2839 | 12 |
| 1727728020 | 492.4239 | -3.47 | -0.70 | 492.4239 | 492.4239 | 492.4239 | 4 |
| 1727468760 | 495.8939 | -0.66 | -0.13 | 496.1 | 496.1 | 495.8939 | 18 |
| 1727382360 | 496.5528 | 2.32 | 0.47 | 496.5528 | 496.5528 | 496.5528 | 4 |
| 1727295960 | 494.2339 | 0 | 0.00 | 494.2339 | 494.2339 | 494.2339 | 0 |
| 1727209560 | 494.2339 | 0 | 0.00 | 494.2339 | 494.2339 | 494.2339 | 0 |
| 1727123160 | 494.2339 | 1.99 | 0.40 | 495.1999 | 495.1999 | 494.2339 | 6 |
| 1726864020 | 492.2416 | -3.38 | -0.68 | 492.1955 | 492.2416 | 492.1955 | 7 |
| 1726777560 | 495.62 | 7.8 | 1.60 | 495 | 495.62 | 495 | 48 |
| 1726691160 | 487.8173 | 0 | 0.00 | 487.8173 | 487.8173 | 487.8173 | 0 |
| 1726604760 | 487.8173 | 2.15 | 0.44 | 488.7391 | 488.7391 | 487.8173 | 2 |
| 1726518420 | 485.6639 | -1.61 | -0.33 | 487.0839 | 487.1139 | 485.6639 | 372 |
| 1726259160 | 487.2699 | 11.14 | 2.34 | 484.7565 | 487.2699 | 484.7565 | 3 |
| 1726172820 | 476.1296 | 0 | 0.00 | 476.1296 | 476.1296 | 476.1296 | 0 |
| 1726086420 | 476.1296 | 0 | 0.00 | 476.1296 | 476.1296 | 476.1296 | 0 |
| 1726000020 | 476.1296 | 0 | 0.00 | 476.1296 | 476.1296 | 476.1296 | 0 |
| 1725913620 | 476.1296 | -2.62 | -0.55 | 476.1296 | 476.1296 | 476.1296 | 8 |
| 1725654360 | 478.7499 | -0.16 | -0.03 | 478.0633 | 478.7499 | 478.0633 | 2 |
| 1725567960 | 478.9055 | -10.83 | -2.21 | 477.4308 | 478.9055 | 477.4308 | 5 |
| 1725481560 | 489.7373 | 0 | 0.00 | 489.7373 | 489.7373 | 489.7373 | 0 |
| 1725395160 | 489.7373 | -1.41 | -0.29 | 489.7373 | 489.7373 | 489.7373 | 1 |
| 1725308760 | 491.1457 | 7.4 | 1.53 | 490.3398 | 491.1457 | 490.3398 | 12 |
| 1725049620 | 483.7488 | 0 | 0.00 | 483.7488 | 483.7488 | 483.7488 | 0 |
| 1724963220 | 483.7488 | 0 | 0.00 | 483.7488 | 483.7488 | 483.7488 | 0 |
| 1724876820 | 483.7488 | 0 | 0.00 | 483.7488 | 483.7488 | 483.7488 | 0 |
| 1724790420 | 483.7488 | -3.32 | -0.68 | 483.7488 | 483.7488 | 483.7488 | 1 |
| 1724704020 | 487.0699 | 1.32 | 0.27 | 486.1939 | 487.0699 | 486.1939 | 61 |
