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 |
|---|---|---|---|---|---|---|---|
| 1731432600 | 634.03 | -2.38 | -0.37 | 635.32 | 636.37 | 633.715 | 80619 |
| 1731346200 | 636.41 | 1.61 | 0.25 | 636.41 | 638.04999 | 635.485 | 120371 |
| 1731087000 | 634.79999 | 2.94 | 0.47 | 633.47 | 634.995 | 631.465 | 149735 |
| 1731000600 | 631.86 | 7.24 | 1.16 | 628.25 | 631.955 | 628.165 | 242736 |
| 1730914200 | 624.62 | 13.95 | 2.28 | 623.54999 | 627.265 | 621.52 | 308457 |
| 1730827800 | 610.66999 | 4.96 | 0.82 | 605.79 | 610.755 | 605.11 | 82217 |
| 1730741400 | 605.71 | -3.76 | -0.62 | 606.92999 | 608.225 | 604.39 | 100506 |
| 1730482200 | 609.47 | 3.02 | 0.50 | 605.41999 | 611.16999 | 605.315 | 79465 |
| 1730395800 | 606.45 | -12.01 | -1.94 | 611.38 | 614.065 | 605.33 | 222066 |
| 1730309400 | 618.46 | 1.55 | 0.25 | 618.84 | 619.44 | 615.05999 | 120553 |
| 1730223000 | 616.91 | -0.04 | -0.01 | 617.04 | 617.91 | 614.1 | 86929 |
| 1730136600 | 616.95 | -1.55 | -0.25 | 618.24 | 619.04999 | 616.42499 | 90741 |
| 1729873800 | 618.5 | 3.92 | 0.64 | 615.34 | 620.615 | 615.145 | 69943 |
| 1729787400 | 614.58 | -0.05 | -0.01 | 615.25 | 617.745 | 614.16 | 89081 |
| 1729701000 | 614.63 | -3.53 | -0.57 | 618.74 | 619.59 | 614.515 | 86897 |
| 1729614600 | 618.16 | 1.26 | 0.20 | 618.35 | 618.9 | 616.085 | 89146 |
| 1729528200 | 616.9 | -3.22 | -0.52 | 620.26 | 621.04999 | 616.49 | 84576 |
| 1729269000 | 620.12 | -0.37 | -0.06 | 619.01 | 620.63 | 618.55999 | 96383 |
| 1729182600 | 620.49 | 4.08 | 0.66 | 619.29999 | 622.755 | 618.45 | 128224 |
| 1729096200 | 616.41 | -2.19 | -0.35 | 616.01 | 617.15 | 614.69 | 116886 |
| 1729009800 | 618.6 | -0.4 | -0.06 | 620.46 | 620.96 | 617.17499 | 63338 |
| 1728923400 | 619 | 3.73 | 0.61 | 615.29999 | 619.885 | 615.005 | 39599 |
| 1728664200 | 615.27 | 3.11 | 0.51 | 611.82 | 615.895 | 610.66 | 157354 |
| 1728577800 | 612.16 | 0.63 | 0.10 | 612.58 | 612.92999 | 610.29999 | 144826 |
| 1728491400 | 611.53 | 4.43 | 0.73 | 607.08 | 611.6 | 606.565 | 62140 |
| 1728405000 | 607.1 | 0 | 0.00 | 602.88 | 607.915 | 601.845 | 83806 |
| 1728318600 | 607.1 | 3.07 | 0.51 | 607.39 | 607.72 | 604.55999 | 92196 |
| 1728059400 | 604.03 | 0.75 | 0.12 | 602.95 | 608.655 | 602.53 | 42022 |
| 1727973000 | 603.28 | -1.48 | -0.24 | 603.30999 | 605.38 | 600.55499 | 96661 |
| 1727886600 | 604.76 | 1.25 | 0.21 | 602.57 | 604.965 | 600.145 | 90467 |
| 1727800200 | 603.51 | -3.67 | -0.60 | 609.13 | 609.9 | 600.955 | 87151 |
| 1727713800 | 607.17999 | -1.07 | -0.18 | 606.28 | 607.275 | 605.04 | 111697 |
| 1727454600 | 608.25 | 1.73 | 0.29 | 607.32 | 609.80999 | 606.68499 | 88765 |
| 1727368200 | 606.52 | 0.5 | 0.08 | 609.89 | 610.92499 | 606.29499 | 154353 |
| 1727281800 | 606.02 | 0.73 | 0.12 | 605.05999 | 607.285 | 604.68499 | 146124 |
| 1727195400 | 605.29 | 0.22 | 0.04 | 605.92999 | 606.79 | 602.665 | 64142 |
| 1727109000 | 605.07 | 3.25 | 0.54 | 603.96 | 605.54 | 601.525 | 77748 |
| 1726849800 | 601.82 | -2.49 | -0.41 | 603.64 | 604.265 | 600.105 | 66896 |
| 1726763400 | 604.30999 | 9.15 | 1.54 | 601.02 | 605.775 | 600.16 | 194044 |
| 1726677000 | 595.16 | -3.05 | -0.51 | 596.98 | 597.2 | 595.05999 | 72347 |
| 1726590600 | 598.21 | 4.21 | 0.71 | 596.17999 | 599.78 | 596.05999 | 88918 |
| 1726504200 | 594 | -1.09 | -0.18 | 594.47 | 595.835 | 592.595 | 61067 |
| 1726245000 | 595.09 | 7.33 | 1.25 | 592.21 | 595.59 | 591.88 | 44430 |
| 1726158600 | 587.76 | 13.16 | 2.29 | 588.62 | 589.42499 | 585.25 | 61548 |
| 1726072200 | 574.6 | -4.6 | -0.79 | 579.39 | 581.52 | 571.53 | 67667 |
| 1725985800 | 579.2 | 2.38 | 0.41 | 577.79999 | 580.865 | 576.66999 | 56606 |
| 1725899400 | 576.82 | 2.94 | 0.51 | 574.58 | 578.61 | 574.515 | 69736 |
| 1725640200 | 573.88 | -6.32 | -1.09 | 580.12 | 583.955 | 572.63 | 73935 |
| 1725553800 | 580.2 | -4.34 | -0.74 | 582.30999 | 586.4 | 580.085 | 360084 |
| 1725467400 | 584.54 | -4.48 | -0.76 | 581.13 | 587 | 580.73 | 147306 |
| 1725381000 | 589.02 | -7.94 | -1.33 | 596.53 | 597.41999 | 587.65 | 55505 |
| 1725294600 | 596.96 | 5.37 | 0.91 | 595.5 | 597.48 | 594.285 | 93499 |
| 1725035400 | 591.59 | -3.65 | -0.61 | 592.75 | 595.05999 | 591.54 | 227840 |
| 1724949000 | 595.24 | 4.46 | 0.75 | 590.39 | 596.55499 | 590.385 | 411492 |
| 1724862600 | 590.78 | -2.36 | -0.40 | 594.78 | 595.29499 | 590.41999 | 111995 |
| 1724776200 | 593.14 | -1.65 | -0.28 | 593.86 | 594.99 | 591.08 | 120299 |
| 1724430600 | 594.79 | 2.7 | 0.46 | 591.14 | 596.465 | 590.74 | 183804 |
| 1724344200 | 592.09 | -0.46 | -0.08 | 593.95 | 596.325 | 592.05999 | 51686 |
| 1724257800 | 592.54999 | 1.51 | 0.26 | 591.74 | 595.075 | 591.355 | 46101 |
| 1724171400 | 591.04 | 1.52 | 0.26 | 592.98 | 593.785 | 590.625 | 89459 |
| 1724085000 | 589.52 | 4.59 | 0.78 | 586.34 | 589.52 | 585.525 | 87411 |
| 1723825800 | 584.92999 | 1.11 | 0.19 | 587.04 | 587.135 | 582.41999 | 98271 |
| 1723739400 | 583.82 | 8.2 | 1.42 | 576.92999 | 584.465 | 575.565 | 46800 |
| 1723653000 | 575.62 | 5.33 | 0.93 | 574.04999 | 575.62 | 571.75 | 93440 |
| 1723566600 | 570.29 | 6.16 | 1.09 | 566.41999 | 570.69 | 564.565 | 158276 |
