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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 842.7 | -14.65 | -1.71 | 855.75 | 875 | 835.475 | 3782 |
| 1732815000 | 857.35 | 2.93 | 0.34 | 816 | 877.725 | 816 | 816 |
| 1732728600 | 854.425 | 27.97 | 3.38 | 834.3 | 872.425 | 798.15 | 543 |
| 1732642200 | 826.45 | -10.43 | -1.25 | 822.15 | 835.525 | 819.45 | 8875 |
| 1732555800 | 836.875 | 4.85 | 0.58 | 835.7 | 844.425 | 828.75 | 1998 |
| 1732296600 | 832.025 | 20.45 | 2.52 | 832.025 | 832.025 | 832.025 | 646 |
| 1732210200 | 811.575 | 24.83 | 3.16 | 806.45 | 853 | 789.2 | 1004 |
| 1732123800 | 786.75 | -5.5 | -0.69 | 793.5 | 801.925 | 780.675 | 26462 |
| 1732037400 | 792.25 | -11.73 | -1.46 | 792.25 | 792.25 | 792.25 | 340 |
| 1731951000 | 803.975 | 6.7 | 0.84 | 803.975 | 803.975 | 803.975 | 1980 |
| 1731691800 | 797.275 | 7.3 | 0.92 | 782.3 | 846.025 | 782.3 | 5945 |
| 1731605400 | 789.975 | 6.08 | 0.77 | 789.975 | 789.975 | 789.975 | 280 |
| 1731519000 | 783.9 | -1.13 | -0.14 | 787.35 | 840 | 758.575 | 1155 |
| 1731432600 | 785.025 | -3.28 | -0.42 | 776.3 | 840.025 | 775.25 | 1719 |
| 1731346200 | 788.3 | 29.35 | 3.87 | 777.95 | 788.3 | 761.25 | 1816 |
| 1731087000 | 758.95 | 1.3 | 0.17 | 758.1 | 760.2 | 758.1 | 3557 |
| 1731000600 | 757.65 | -12.45 | -1.62 | 779.35 | 787.175 | 750.15 | 1787 |
| 1730914200 | 770.1 | 73.6 | 10.57 | 752.9 | 771.4 | 701.6 | 4813 |
| 1730827800 | 696.5 | 2.7 | 0.39 | 696.15 | 698.125 | 686.075 | 872 |
| 1730741400 | 693.8 | -37.5 | -5.13 | 724.35 | 733.025 | 681.9 | 17366 |
| 1730482200 | 731.3 | -10.18 | -1.37 | 730 | 743.3 | 706.025 | 11415 |
| 1730395800 | 741.475 | 1.75 | 0.24 | 744.1 | 761 | 731.075 | 398 |
| 1730309400 | 739.725 | 3.7 | 0.50 | 740.7 | 756.25 | 733.725 | 4658 |
| 1730223000 | 736.025 | -9.78 | -1.31 | 747.8 | 767.175 | 735.275 | 6579 |
| 1730136600 | 745.8 | 8.42 | 1.14 | 739.35 | 757.5 | 735.525 | 3271 |
| 1729873800 | 737.375 | -4.58 | -0.62 | 740 | 743.15 | 736.3 | 1055 |
| 1729787400 | 741.95 | -15.73 | -2.08 | 764.4 | 767.5 | 741.8 | 1164 |
| 1729701000 | 757.675 | 2.4 | 0.32 | 756.95 | 766.8 | 751.175 | 557 |
| 1729614600 | 755.275 | -5.9 | -0.78 | 750 | 762.5 | 750 | 317 |
| 1729528200 | 761.175 | -2.48 | -0.32 | 771.45 | 773.2 | 760.4 | 6409 |
| 1729269000 | 763.65 | -10.5 | -1.36 | 764.7 | 772.475 | 757.975 | 2735 |
| 1729182600 | 774.15 | 5.25 | 0.68 | 776.6 | 778.975 | 761.625 | 381 |
| 1729096200 | 768.9 | 7.02 | 0.92 | 765.55 | 771.025 | 765.025 | 584 |
| 1729009800 | 761.875 | 5.33 | 0.70 | 769.2 | 769.2 | 758.125 | 1048 |
| 1728923400 | 756.55 | 0.57 | 0.08 | 758 | 758.3 | 756.55 | 3458 |
| 1728664200 | 755.975 | 23.23 | 3.17 | 755.975 | 755.975 | 755.975 | 181 |
| 1728577800 | 732.75 | -4.95 | -0.67 | 741.85 | 758.3 | 666.45 | 1527 |
| 1728491400 | 737.7 | 4.83 | 0.66 | 714.55 | 752.025 | 672.775 | 750 |
| 1728405000 | 732.875 | -2.15 | -0.29 | 740.3 | 747.525 | 675.5 | 1268 |
| 1728318600 | 735.025 | -4.6 | -0.62 | 753.5 | 819.775 | 734.85 | 1449 |
| 1728059400 | 739.625 | 18.33 | 2.54 | 739.625 | 739.625 | 739.625 | 391 |
| 1727973000 | 721.3 | -5.55 | -0.76 | 721.3 | 721.3 | 721.3 | 21 |
| 1727886600 | 726.85 | -4.75 | -0.65 | 731.6 | 797.925 | 706.65 | 9361 |
| 1727800200 | 731.6 | 6.13 | 0.84 | 741.15 | 805 | 684.475 | 358 |
| 1727713800 | 725.475 | -1.85 | -0.25 | 725.6 | 727.55 | 724.925 | 80 |
| 1727454600 | 727.325 | 7.88 | 1.09 | 722.8 | 809.125 | 703.225 | 87 |
| 1727368200 | 719.45 | 5.8 | 0.81 | 713.5 | 797 | 640.1 | 1041 |
| 1727281800 | 713.65 | -6.28 | -0.87 | 717 | 717 | 705.65 | 202 |
| 1727195400 | 719.925 | -6.88 | -0.95 | 725 | 752.975 | 712.075 | 87 |
| 1727109000 | 726.8 | -6.28 | -0.86 | 728 | 736.275 | 725.4 | 2475 |
| 1726849800 | 733.075 | -12.13 | -1.63 | 730 | 739.4 | 727.675 | 868 |
| 1726763400 | 745.2 | 9.1 | 1.24 | 754.55 | 770.15 | 731.825 | 6322 |
| 1726677000 | 736.1 | -9.4 | -1.26 | 736.1 | 736.1 | 736.1 | 420 |
| 1726590600 | 745.5 | 31.95 | 4.48 | 722.7 | 769 | 709.075 | 3220 |
| 1726504200 | 713.55 | -9.1 | -1.26 | 740.75 | 740.75 | 707.875 | 1246 |
| 1726245000 | 722.65 | -4.18 | -0.57 | 711.2 | 756.775 | 706.45 | 3685 |
| 1726158600 | 726.825 | 10.53 | 1.47 | 699.8 | 800.25 | 698.15 | 3531 |
| 1726072200 | 716.3 | -38.75 | -5.13 | 730 | 805 | 693.55 | 666 |
| 1725985800 | 755.05 | -15.28 | -1.98 | 758.2 | 820.875 | 744.025 | 10862 |
| 1725899400 | 770.325 | 5.33 | 0.70 | 761.25 | 822.975 | 747.95 | 14542 |
| 1725640200 | 765 | -16.58 | -2.12 | 764.15 | 830 | 754.675 | 20333 |
| 1725553800 | 781.575 | -33.5 | -4.11 | 800 | 825 | 771.15 | 2531 |
| 1725467400 | 815.075 | -13.93 | -1.68 | 810.05 | 863.475 | 795.175 | 7602 |
| 1725381000 | 829 | 14.8 | 1.82 | 810.85 | 852.625 | 782.5 | 5657 |
| 1725294600 | 814.2 | 7.1 | 0.88 | 804.6 | 827.825 | 788.3 | 3784 |
