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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 619.79999 | 2.4 | 0.39 | 619.5 | 620.2 | 619.5 | 14 |
| 1739467800 | 617.4 | 8.2 | 1.35 | 613 | 617.4 | 613 | 35 |
| 1739381400 | 609.2 | -3.55 | -0.58 | 610.79999 | 610.79999 | 609.2 | 163 |
| 1739295000 | 612.75 | 0.55 | 0.09 | 610.79999 | 612.75 | 610.7 | 156 |
| 1739208600 | 612.2 | 2.6 | 0.43 | 610.79999 | 612.79999 | 610.79999 | 365 |
| 1738949400 | 609.6 | -4.25 | -0.69 | 613.9 | 615.4 | 609.1 | 351 |
| 1738863000 | 613.85 | 4.65 | 0.76 | 612.5 | 613.85 | 612.1 | 373 |
| 1738776600 | 609.2 | 0.4 | 0.07 | 607.4 | 609.2 | 607.4 | 18 |
| 1738690200 | 608.79999 | 4.7 | 0.78 | 608.79999 | 608.79999 | 608.79999 | 0 |
| 1738603800 | 604.1 | -11.3 | -1.84 | 597.9 | 605.1 | 597.9 | 160 |
| 1738344600 | 615.4 | 4.3 | 0.70 | 615 | 615.4 | 614.5 | 346 |
| 1738258200 | 611.1 | 2.4 | 0.39 | 611 | 611.1 | 611 | 164 |
| 1738171800 | 608.7 | 1.3 | 0.21 | 611.5 | 611.5 | 608.7 | 360 |
| 1738085400 | 607.4 | 3.5 | 0.58 | 606.1 | 607.6 | 606.1 | 20 |
| 1737999000 | 603.9 | -10.8 | -1.76 | 603.7 | 604.9 | 597.4 | 576 |
| 1737739800 | 614.7 | 3.3 | 0.54 | 614.1 | 615.4 | 613.79999 | 59 |
| 1737653400 | 611.4 | 0.7 | 0.11 | 610 | 611.4 | 610 | 34 |
| 1737567000 | 610.7 | 5.2 | 0.86 | 610.7 | 610.7 | 610.7 | 0 |
| 1737480600 | 605.5 | 1.1 | 0.18 | 603 | 605.5 | 603 | 381 |
| 1737394200 | 604.4 | 2.85 | 0.47 | 605.5 | 605.6 | 604.2 | 266 |
| 1737135000 | 601.54999 | 5.15 | 0.86 | 596.7 | 601.54999 | 596.7 | 577 |
| 1737048600 | 596.4 | 2.15 | 0.36 | 597.5 | 597.5 | 595.5 | 50 |
| 1736962200 | 594.25 | 9.75 | 1.67 | 586.5 | 595.79999 | 586.5 | 952 |
| 1736875800 | 584.5 | 3.9 | 0.67 | 586.79999 | 586.79999 | 584.5 | 48 |
| 1736789400 | 580.6 | -2.75 | -0.47 | 580.5 | 580.6 | 578.7 | 170 |
| 1736530200 | 583.35 | -9 | -1.52 | 591.7 | 591.7 | 583.35 | 721 |
| 1736443800 | 592.35 | 0.35 | 0.06 | 592.6 | 592.7 | 592 | 164 |
| 1736357400 | 592 | -4.55 | -0.76 | 591.1 | 592.9 | 590.29999 | 597 |
| 1736271000 | 596.54999 | -5.25 | -0.87 | 600.1 | 600.2 | 594.1 | 549 |
| 1736184600 | 601.79999 | 10.05 | 1.70 | 596.7 | 601.79999 | 596.7 | 368 |
| 1735925400 | 591.75 | 1.3 | 0.22 | 590.7 | 591.9 | 590.5 | 40 |
| 1735839000 | 590.45 | -3.35 | -0.56 | 592.2 | 593 | 589 | 674 |
| 1735666200 | 593.79999 | 3.3 | 0.56 | 590.9 | 593.9 | 590.9 | 98 |
| 1735579800 | 590.5 | -5.6 | -0.94 | 595.1 | 595.79999 | 588.2 | 66 |
| 1735320600 | 596.1 | 4.1 | 0.69 | 600.1 | 600.2 | 594.9 | 423 |
| 1735061400 | 592 | 0 | 0.00 | 592 | 592 | 592 | 0 |
| 1734975000 | 592 | -1.55 | -0.26 | 594.5 | 594.5 | 590.7 | 871 |
| 1734715800 | 593.54999 | 2.3 | 0.39 | 585.9 | 593.54999 | 580.4 | 369 |
| 1734629400 | 591.25 | -14.45 | -2.39 | 590.1 | 591.7 | 590.1 | 32 |
| 1734543000 | 605.7 | -0.15 | -0.02 | 606.6 | 606.6 | 605.7 | 20 |
| 1734456600 | 605.85 | -2.45 | -0.40 | 606.4 | 606.4 | 605.2 | 478 |
| 1734370200 | 608.29999 | 1.8 | 0.30 | 606.7 | 608.29999 | 606.7 | 24 |
| 1734111000 | 606.5 | -3.6 | -0.59 | 608.2 | 608.79999 | 606.2 | 872 |
| 1734024600 | 610.1 | -0.6 | -0.10 | 610.4 | 610.4 | 610.1 | 11 |
| 1733938200 | 610.7 | 2.6 | 0.43 | 607.9 | 610.7 | 607.9 | 106 |
| 1733851800 | 608.1 | -3.2 | -0.52 | 608.1 | 608.1 | 608.1 | 0 |
| 1733765400 | 611.29999 | -1.2 | -0.20 | 613.5 | 613.5 | 611.29999 | 654 |
| 1733506200 | 612.5 | -0.15 | -0.02 | 611.6 | 613.2 | 611.5 | 530 |
| 1733419800 | 612.65 | 1.9 | 0.31 | 612.29999 | 612.65 | 612.29999 | 73 |
| 1733333400 | 610.75 | 3 | 0.49 | 609.5 | 610.75 | 609.5 | 44 |
| 1733247000 | 607.75 | 1.3 | 0.21 | 607.6 | 607.75 | 607.2 | 302 |
| 1733160600 | 606.45 | 0.95 | 0.16 | 605.5 | 606.45 | 605.5 | 14 |
| 1732901400 | 605.5 | 2.4 | 0.40 | 602.6 | 605.5 | 602.6 | 181 |
| 1732815000 | 603.1 | 1.9 | 0.32 | 603.29999 | 603.29999 | 603.1 | 208 |
| 1732728600 | 601.2 | 0.1 | 0.02 | 602.29999 | 602.29999 | 601.1 | 1204 |
| 1732642200 | 601.1 | -0.1 | -0.02 | 601.29999 | 601.29999 | 601.1 | 22 |
| 1732555800 | 601.2 | 4.3 | 0.72 | 601.1 | 601.9 | 601.1 | 118 |
| 1732296600 | 596.9 | 1.6 | 0.27 | 596.7 | 598.2 | 593.29999 | 336 |
| 1732210200 | 595.29999 | 6 | 1.02 | 592.2 | 595.9 | 592.2 | 480 |
| 1732123800 | 589.29999 | -2.9 | -0.49 | 593.79999 | 593.9 | 589.2 | 126 |
| 1732037400 | 592.2 | -0.1 | -0.02 | 593.1 | 593.1 | 585.79999 | 114 |
| 1731951000 | 592.29999 | 2.4 | 0.41 | 590 | 592.29999 | 589.4 | 52 |
