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 | 1.5 | 0.167037861915 | 898 | 930 | 879.5 | 303709 | 897.82141303 | DE |
| 4 | -40.5 | -4.3085106383 | 940 | 995 | 879.5 | 227969 | 920.90420661 | DE |
| 12 | 28 | 3.21285140562 | 871.5 | 1132 | 847.5 | 306632 | 930.8159639 | DE |
| 26 | -150.5 | -14.3333333333 | 1050 | 1154 | 794 | 359080 | 971.93687474 | DE |
| 52 | 138.5 | 18.1997371879 | 761 | 1159 | 574.5 | 412111 | 877.90681612 | DE |
| 156 | -2308.5 | -71.960723192 | 3208 | 3466 | 515.5 | 515885 | 1219.08560731 | DE |
| 260 | -506.5 | -36.0241820768 | 1406 | 3968 | 489.5 | 497465 | 1508.19463122 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 899.5 | 1.5 | 0.17 | 880 | 910 | 880 | 450502 |
| 1737048600 | 898 | -15.5 | -1.70 | 930 | 930 | 886 | 287949 |
| 1736962200 | 913.5 | 23 | 2.58 | 896.5 | 918.5 | 896.5 | 470172 |
| 1736875800 | 890.5 | 11 | 1.25 | 889 | 900.5 | 884 | 175635 |
| 1736789400 | 879.5 | -14 | -1.57 | 896 | 907.5 | 879.5 | 257861 |
| 1736530200 | 893.5 | -15.5 | -1.71 | 898 | 913 | 893 | 326926 |
| 1736443800 | 909 | 8 | 0.89 | 900 | 921.5 | 880.5 | 362872 |
| 1736357400 | 901 | -54 | -5.65 | 990 | 990 | 899 | 337748 |
| 1736271000 | 955 | -22 | -2.25 | 995 | 995 | 947 | 405724 |
| 1736184600 | 977 | 33.5 | 3.55 | 960 | 979 | 945.5 | 136878 |
| 1735925400 | 943.5 | -8.5 | -0.89 | 948 | 954 | 939 | 135745 |
| 1735839000 | 952 | 25 | 2.70 | 930 | 955 | 927.5 | 95689 |
| 1735666200 | 927 | 11 | 1.20 | 916.5 | 927 | 910 | 49432 |
| 1735579800 | 916 | -19 | -2.03 | 925 | 933 | 912.5 | 101480 |
| 1735320600 | 935 | -5 | -0.53 | 975 | 975 | 927 | 142731 |
| 1735061400 | 940 | -1 | -0.11 | 925 | 950 | 925 | 60914 |
| 1734975000 | 941 | -12.5 | -1.31 | 940.5 | 963 | 929.5 | 131219 |
| 1734715800 | 953.5 | -8.5 | -0.88 | 940 | 961 | 932.5 | 396501 |
| 1734629400 | 962 | -29 | -2.93 | 970 | 982 | 944.5 | 403904 |
| 1734543000 | 991 | 27 | 2.80 | 970 | 998 | 969.5 | 259434 |
| 1734456600 | 964 | 19.5 | 2.06 | 940 | 979 | 925 | 1007561 |
| 1734370200 | 944.5 | -21 | -2.18 | 950.5 | 965 | 942.5 | 286281 |
| 1734111000 | 965.5 | -24.5 | -2.47 | 970 | 993 | 965.5 | 143198 |
| 1734024600 | 990 | -2 | -0.20 | 998 | 1002 | 979 | 270550 |
| 1733938200 | 992 | -36 | -3.50 | 1008 | 1029 | 978.5 | 335687 |
| 1733851800 | 1028 | -53 | -4.90 | 1077 | 1077 | 1028 | 230588 |
| 1733765400 | 1081 | -24 | -2.17 | 1110 | 1132 | 1081 | 392057 |
| 1733506200 | 1105 | 30 | 2.79 | 1064 | 1126 | 1064 | 493192 |
| 1733419800 | 1075 | 95 | 9.69 | 1046 | 1132 | 1046 | 818785 |
| 1733333400 | 980 | 30 | 3.16 | 954 | 980 | 936.5 | 318302 |
| 1733247000 | 950 | 30.5 | 3.32 | 925 | 953 | 919 | 168716 |
| 1733160600 | 919.5 | 18 | 2.00 | 901.5 | 919.5 | 895 | 388176 |
| 1732901400 | 901.5 | 22 | 2.50 | 900 | 909.5 | 886 | 219316 |
| 1732815000 | 879.5 | 1 | 0.11 | 870 | 890 | 870 | 115444 |
| 1732728600 | 878.5 | 2 | 0.23 | 899 | 899 | 876 | 129136 |
| 1732642200 | 876.5 | -16.5 | -1.85 | 884 | 891 | 870.5 | 353945 |
| 1732555800 | 893 | 9.5 | 1.08 | 878.5 | 899.5 | 875.5 | 256124 |
| 1732296600 | 883.5 | 26.5 | 3.09 | 847.5 | 893 | 847.5 | 324991 |
| 1732210200 | 857 | -7 | -0.81 | 873 | 873 | 851 | 151812 |
| 1732123800 | 864 | -26.5 | -2.98 | 888.5 | 895 | 864 | 434112 |
| 1732037400 | 890.5 | 12.5 | 1.42 | 875 | 890.5 | 871.5 | 401382 |
| 1731951000 | 878 | -6.5 | -0.73 | 871 | 887.5 | 867.5 | 922187 |
| 1731691800 | 884.5 | -10.5 | -1.17 | 920 | 920 | 882 | 94895 |
| 1731605400 | 895 | 11.5 | 1.30 | 883.5 | 897.5 | 875.5 | 122342 |
| 1731519000 | 883.5 | -9.5 | -1.06 | 897 | 903.5 | 877 | 193439 |
| 1731432600 | 893 | -18.5 | -2.03 | 903 | 920 | 891 | 149510 |
| 1731346200 | 911.5 | 31 | 3.52 | 890 | 934.5 | 884.5 | 603179 |
| 1731087000 | 880.5 | -7 | -0.79 | 875 | 901 | 875 | 194054 |
| 1731000600 | 887.5 | -2.5 | -0.28 | 925 | 925 | 886.5 | 242463 |
| 1730914200 | 890 | -22.5 | -2.47 | 920 | 936 | 883.5 | 600560 |
| 1730827800 | 912.5 | 10.5 | 1.16 | 894.5 | 915.5 | 892 | 216901 |
| 1730741400 | 902 | 21 | 2.38 | 871 | 913 | 871 | 274701 |
| 1730482200 | 881 | 3.5 | 0.40 | 910 | 910 | 874 | 372336 |
| 1730395800 | 877.5 | -12 | -1.35 | 883 | 900.5 | 865 | 702104 |
| 1730309400 | 889.5 | 14.5 | 1.66 | 871 | 917 | 871 | 239496 |
| 1730223000 | 875 | -5 | -0.57 | 877 | 882.5 | 871 | 191805 |
| 1730136600 | 880 | 5 | 0.57 | 860 | 885.5 | 860 | 185897 |
| 1729873800 | 875 | 14 | 1.63 | 871.5 | 875 | 858.5 | 393968 |
| 1729787400 | 861 | 1 | 0.12 | 861.5 | 872.5 | 860 | 345359 |
| 1729701000 | 860 | 4 | 0.47 | 820 | 877 | 820 | 430197 |
| 1729614600 | 856 | 4 | 0.47 | 850 | 867.5 | 838.5 | 328925 |
| 1729528200 | 852 | 57.5 | 7.24 | 832 | 868.5 | 809.5 | 1794049 |
| 1729269000 | 794.5 | -189.5 | -19.26 | 944 | 952.5 | 794 | 3069935 |
