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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1587.5 | -13.5 | -0.84 | 1585 | 1599.25 | 1571.75 | 258 |
| 1732210200 | 1601 | -11.5 | -0.71 | 1601 | 1604.25 | 1600.75 | 183 |
| 1732123800 | 1612.5 | 2.5 | 0.16 | 1612.5 | 1612.5 | 1612.5 | 35 |
| 1732037400 | 1610 | -10.75 | -0.66 | 1609 | 1618.25 | 1603.25 | 954 |
| 1731951000 | 1620.75 | 15.75 | 0.98 | 1616.5 | 1622 | 1616.5 | 16965 |
| 1731691800 | 1605 | 16.5 | 1.04 | 1603 | 1626.5 | 1580 | 94 |
| 1731605400 | 1588.5 | -39.75 | -2.44 | 1580 | 1620.5 | 1580 | 4467 |
| 1731519000 | 1628.25 | -1 | -0.06 | 1646 | 1668 | 1608 | 31248 |
| 1731432600 | 1629.25 | -34.75 | -2.09 | 1640 | 1651.5 | 1626 | 569 |
| 1731346200 | 1664 | 4.5 | 0.27 | 1680.5 | 1685 | 1662.25 | 6763 |
| 1731087000 | 1659.5 | -72.75 | -4.20 | 1680 | 1690 | 1656 | 1266 |
| 1731000600 | 1732.25 | 51.25 | 3.05 | 1728.5 | 1738.5 | 1715 | 4274 |
| 1730914200 | 1681 | -26 | -1.52 | 1691.5 | 1696.25 | 1655.25 | 1014 |
| 1730827800 | 1707 | 17.5 | 1.04 | 1716.5 | 1721.75 | 1697.5 | 742 |
| 1730741400 | 1689.5 | 12.75 | 0.76 | 1688 | 1698 | 1683.25 | 812 |
| 1730482200 | 1676.75 | 3.75 | 0.22 | 1689 | 1689 | 1671 | 34988 |
| 1730395800 | 1673 | 3.5 | 0.21 | 1669 | 1673.25 | 1667.5 | 508 |
| 1730309400 | 1669.5 | -28.5 | -1.68 | 1671.5 | 1675.25 | 1659.25 | 3305 |
| 1730223000 | 1698 | -2.5 | -0.15 | 1699.5 | 1731.75 | 1691.5 | 4046 |
| 1730136600 | 1700.5 | 26.5 | 1.58 | 1694.5 | 1702.25 | 1676.75 | 2252 |
| 1729873800 | 1674 | 10.75 | 0.65 | 1682.5 | 1685 | 1671.5 | 1432 |
| 1729787400 | 1663.25 | -22 | -1.31 | 1681 | 1681 | 1653.25 | 1467 |
| 1729701000 | 1685.25 | -6.25 | -0.37 | 1703.5 | 1716 | 1684.25 | 1813 |
| 1729614600 | 1691.5 | 26.25 | 1.58 | 1673 | 1705.75 | 1670.75 | 2243 |
| 1729528200 | 1665.25 | -23.75 | -1.41 | 1679.5 | 1679.5 | 1660.5 | 3182 |
| 1729269000 | 1689 | 49.75 | 3.03 | 1710 | 1711.5 | 1685 | 4790 |
| 1729182600 | 1639.25 | -48.75 | -2.89 | 1669.5 | 1669.5 | 1631 | 4146 |
| 1729096200 | 1688 | 30.25 | 1.82 | 1685 | 1689.25 | 1658.25 | 2606 |
| 1729009800 | 1657.75 | -87.5 | -5.01 | 1674 | 1683 | 1654.75 | 908 |
| 1728923400 | 1745.25 | -17.25 | -0.98 | 1755.5 | 1767.5 | 1722.75 | 2122 |
| 1728664200 | 1762.5 | 7.5 | 0.43 | 1714 | 1762.5 | 1710 | 3352 |
| 1728577800 | 1755 | 22.25 | 1.28 | 1745 | 1772.75 | 1731 | 2949 |
| 1728491400 | 1732.75 | -16 | -0.91 | 1716.5 | 1743.5 | 1699 | 1129 |
| 1728405000 | 1748.75 | -127.25 | -6.78 | 1774.5 | 1774.5 | 1700.25 | 9364 |
| 1728318600 | 1876 | 25.75 | 1.39 | 1903.5 | 1905.5 | 1865 | 4562 |
| 1728059400 | 1850.25 | 25.5 | 1.40 | 1850.25 | 1850.25 | 1850.25 | 252 |
| 1727973000 | 1824.75 | 29.75 | 1.66 | 1819 | 1829.75 | 1769.75 | 15566 |
| 1727886600 | 1795 | 95.25 | 5.60 | 1849 | 1853.75 | 1790.25 | 3393 |
| 1727800200 | 1699.75 | 25.75 | 1.54 | 1692.5 | 1700.75 | 1692.5 | 1504 |
| 1727713800 | 1674 | 3.5 | 0.21 | 1707 | 1713.25 | 1674 | 6134 |
| 1727454600 | 1670.5 | 31.5 | 1.92 | 1655 | 1683 | 1641 | 1875 |
| 1727368200 | 1639 | 97.5 | 6.33 | 1627.5 | 1639 | 1627.5 | 3354 |
| 1727281800 | 1541.5 | -6.5 | -0.42 | 1524.5 | 1549.75 | 1516.25 | 393 |
| 1727195400 | 1548 | 90 | 6.17 | 1501.5 | 1549.5 | 1501.5 | 1843 |
| 1727109000 | 1458 | 12.25 | 0.85 | 1444.5 | 1465 | 1440.75 | 657 |
| 1726849800 | 1445.75 | 3.25 | 0.23 | 1442 | 1447 | 1442 | 489 |
| 1726763400 | 1442.5 | 30.25 | 2.14 | 1445 | 1460 | 1435.75 | 15344 |
| 1726677000 | 1412.25 | -11.25 | -0.79 | 1411 | 1416.25 | 1411 | 1356 |
| 1726590600 | 1423.5 | 19.5 | 1.39 | 1418.5 | 1425.25 | 1416.25 | 3258 |
| 1726504200 | 1404 | -1.25 | -0.09 | 1404 | 1404 | 1404 | 591 |
| 1726245000 | 1405.25 | 3 | 0.21 | 1402 | 1407.75 | 1402 | 1085 |
| 1726158600 | 1402.25 | 0.75 | 0.05 | 1402.25 | 1402.25 | 1402.25 | 47 |
| 1726072200 | 1401.5 | 11.75 | 0.85 | 1393 | 1619.25 | 1387.75 | 290 |
| 1725985800 | 1389.75 | -1 | -0.07 | 1398 | 1620.5 | 1388.5 | 604 |
| 1725899400 | 1390.75 | 7.25 | 0.52 | 1385.5 | 1615.5 | 1380 | 1319 |
| 1725640200 | 1383.5 | -15 | -1.07 | 1383.5 | 1383.5 | 1383.5 | 19 |
| 1725553800 | 1398.5 | -10.5 | -0.75 | 1398 | 1622.5 | 1370.25 | 5751 |
| 1725467400 | 1409 | -3.75 | -0.27 | 1414 | 1414.25 | 1406.75 | 7298 |
| 1725381000 | 1412.75 | -2 | -0.14 | 1412.75 | 1412.75 | 1412.75 | 481 |
| 1725294600 | 1414.75 | -6 | -0.42 | 1414.75 | 1414.75 | 1414.75 | 108 |
| 1725035400 | 1420.75 | 8 | 0.57 | 1421.5 | 1424.5 | 1419.25 | 1598 |
| 1724949000 | 1412.75 | 12.25 | 0.87 | 1416 | 1418.75 | 1409.5 | 5392 |
| 1724862600 | 1400.5 | -22.5 | -1.58 | 1400.5 | 1400.5 | 1400.5 | 10 |
| 1724776200 | 1423 | -30 | -2.06 | 1433 | 1435.25 | 1422 | 7081 |
| 1724430600 | 1453 | 4.75 | 0.33 | 1450.5 | 1454.75 | 1450.5 | 30 |
