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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 2765.5 | 2.5 | 0.09 | 2761 | 2824 | 2717 | 1504 |
| 1739986200 | 2763 | -2.5 | -0.09 | 2755 | 2767 | 2750.5 | 10237 |
| 1739899800 | 2765.5 | -0.5 | -0.02 | 2769 | 2799.5 | 2722 | 820 |
| 1739813400 | 2766 | -0.5 | -0.02 | 2766 | 2766 | 2766 | 3 |
| 1739554200 | 2766.5 | -4 | -0.14 | 2766.5 | 2766.5 | 2766.5 | 43 |
| 1739467800 | 2770.5 | -10.5 | -0.38 | 2793 | 2833.5 | 2727.5 | 1343 |
| 1739381400 | 2781 | -10 | -0.36 | 2787 | 2794.5 | 2781 | 2800 |
| 1739295000 | 2791 | -18 | -0.64 | 2785 | 2795.5 | 2785 | 50 |
| 1739208600 | 2809 | 21 | 0.75 | 2804 | 2811.5 | 2774.5 | 1079 |
| 1738949400 | 2788 | -3 | -0.11 | 2805 | 2869 | 2719 | 2583 |
| 1738863000 | 2791 | 14.5 | 0.52 | 2795 | 2850.5 | 2754.5 | 597 |
| 1738776600 | 2776.5 | -10.5 | -0.38 | 2784 | 2784 | 2776.5 | 642 |
| 1738690200 | 2787 | 6.5 | 0.23 | 2794 | 2841 | 2749 | 1363 |
| 1738603800 | 2780.5 | -4.5 | -0.16 | 2787 | 2796.5 | 2761 | 4685 |
| 1738344600 | 2785 | 6 | 0.22 | 2786 | 2839.5 | 2721 | 755 |
| 1738258200 | 2779 | 9.5 | 0.34 | 2779 | 2779 | 2779 | 3082 |
| 1738171800 | 2769.5 | 20 | 0.73 | 2769.5 | 2769.5 | 2769.5 | 0 |
| 1738085400 | 2749.5 | 0 | 0.00 | 2760 | 2761.5 | 2749 | 454 |
| 1737999000 | 2749.5 | -19 | -0.69 | 2760 | 2776 | 2703 | 688 |
| 1737739800 | 2768.5 | -18 | -0.65 | 2768.5 | 2768.5 | 2768.5 | 11 |
| 1737653400 | 2786.5 | 6 | 0.22 | 2781 | 2793.5 | 2773 | 533 |
| 1737567000 | 2780.5 | 8 | 0.29 | 2762 | 2819 | 2734.5 | 2545 |
| 1737480600 | 2772.5 | -16.5 | -0.59 | 2777 | 2821.5 | 2720.5 | 635 |
| 1737394200 | 2789 | -10 | -0.36 | 2800 | 2811 | 2720 | 2313 |
| 1737135000 | 2799 | 25.5 | 0.92 | 2788 | 2801 | 2788 | 836 |
| 1737048600 | 2773.5 | 8.5 | 0.31 | 2785 | 2822.5 | 2719.5 | 883 |
| 1736962200 | 2765 | -5 | -0.18 | 2781 | 2822 | 2719.5 | 3795 |
| 1736875800 | 2770 | 3.5 | 0.13 | 2770 | 2770 | 2770 | 44 |
| 1736789400 | 2766.5 | 2.5 | 0.09 | 2763 | 2814.5 | 2731 | 3021 |
| 1736530200 | 2764 | -6.5 | -0.23 | 2764 | 2764 | 2764 | 12 |
| 1736443800 | 2770.5 | 13 | 0.47 | 2770.5 | 2770.5 | 2770.5 | 228 |
| 1736357400 | 2757.5 | 28.5 | 1.04 | 2760 | 2801.5 | 2705 | 1545 |
| 1736271000 | 2729 | -10 | -0.37 | 2730 | 2846 | 2692.5 | 557 |
| 1736184600 | 2739 | -17.5 | -0.63 | 2749 | 2784 | 2696.5 | 2583 |
| 1735925400 | 2756.5 | -5.5 | -0.20 | 2761 | 2821.5 | 2749.5 | 1757 |
| 1735839000 | 2762 | 26.5 | 0.97 | 2761 | 2768 | 2742.5 | 800 |
| 1735666200 | 2735.5 | -11.5 | -0.42 | 2738 | 2738 | 2729 | 304 |
| 1735579800 | 2747 | 9 | 0.33 | 2747 | 2747 | 2717.5 | 4 |
| 1735320600 | 2738 | -3 | -0.11 | 2738 | 2738 | 2738 | 19 |
| 1735061400 | 2741 | 0 | 0.00 | 2741 | 2741 | 2741 | 0 |
| 1734975000 | 2741 | 13 | 0.48 | 2741 | 2741 | 2741 | 159 |
| 1734715800 | 2728 | -15 | -0.55 | 2720 | 2733.5 | 2720 | 8 |
| 1734629400 | 2743 | 16 | 0.59 | 2719 | 2743 | 2711.5 | 7468 |
| 1734543000 | 2727 | 12 | 0.44 | 2722 | 2731 | 2722 | 124 |
| 1734456600 | 2715 | -33 | -1.20 | 2715 | 2715 | 2715 | 20 |
| 1734370200 | 2748 | -7 | -0.25 | 2760 | 2760 | 2684.5 | 753 |
| 1734111000 | 2755 | 0 | 0.00 | 2755 | 2755 | 2755 | 1 |
| 1734024600 | 2755 | 14.5 | 0.53 | 2753 | 2806 | 2681 | 653 |
| 1733938200 | 2740.5 | -5.5 | -0.20 | 2740.5 | 2740.5 | 2740.5 | 258 |
| 1733851800 | 2746 | -36 | -1.29 | 2750 | 2750.5 | 2742.5 | 1562 |
| 1733765400 | 2782 | 45.5 | 1.66 | 2738 | 2828 | 2729.5 | 5680 |
| 1733506200 | 2736.5 | -7 | -0.26 | 2742 | 2742.5 | 2732.5 | 696 |
| 1733419800 | 2743.5 | 10 | 0.37 | 2743.5 | 2743.5 | 2743.5 | 11 |
| 1733333400 | 2733.5 | -10.5 | -0.38 | 2750 | 2784.5 | 2696.5 | 38 |
| 1733247000 | 2744 | 4 | 0.15 | 2751 | 2800 | 2686 | 667 |
| 1733160600 | 2740 | 15.5 | 0.57 | 2750 | 2787.5 | 2682 | 329 |
| 1732901400 | 2724.5 | 14 | 0.52 | 2724.5 | 2724.5 | 2724.5 | 4283 |
| 1732815000 | 2710.5 | -19 | -0.70 | 2710.5 | 2710.5 | 2710.5 | 20 |
| 1732728600 | 2729.5 | -19.5 | -0.71 | 2747 | 2782.5 | 2694 | 378 |
| 1732642200 | 2749 | 3 | 0.11 | 2749 | 2749 | 2749 | 3 |
| 1732555800 | 2746 | -3.5 | -0.13 | 2706 | 2785.5 | 2703.5 | 232 |
| 1732296600 | 2749.5 | 20 | 0.73 | 2750 | 2750.5 | 2738.5 | 580 |
| 1732210200 | 2729.5 | 17 | 0.63 | 2729.5 | 2729.5 | 2729.5 | 5 |
