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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1276.85 | 11.82 | 0.93 | 1279.95 | 1307.4 | 1242.575 | 12226 |
| 1738258200 | 1265.025 | -0.78 | -0.06 | 1271.15 | 1292.825 | 1253.575 | 6039 |
| 1738171800 | 1265.8 | -1.93 | -0.15 | 1272.5 | 1312.2 | 1259.425 | 8616 |
| 1738085400 | 1267.725 | 20.07 | 1.61 | 1310 | 1310 | 1247.825 | 16857 |
| 1737999000 | 1247.65 | -20.45 | -1.61 | 1241.15 | 1259.8 | 1197.85 | 32920 |
| 1737739800 | 1268.1 | -10.15 | -0.79 | 1273.15 | 1298.225 | 1258.6 | 17182 |
| 1737653400 | 1278.25 | -3.83 | -0.30 | 1276.95 | 1313.875 | 1238.825 | 11758 |
| 1737567000 | 1282.075 | 14.43 | 1.14 | 1272.05 | 1282.1 | 1263 | 6107 |
| 1737480600 | 1267.65 | -4.05 | -0.32 | 1270.35 | 1378.25 | 1243.425 | 29690 |
| 1737394200 | 1271.7 | -9.4 | -0.73 | 1275.5 | 1329.5 | 1237.55 | 21261 |
| 1737135000 | 1281.1 | 7.7 | 0.60 | 1267.15 | 1291.275 | 1230.525 | 17092 |
| 1737048600 | 1273.4 | 11.95 | 0.95 | 1324 | 1324 | 1260.45 | 6063 |
| 1736962200 | 1261.45 | 16.08 | 1.29 | 1255.35 | 1293.95 | 1244.125 | 13171 |
| 1736875800 | 1245.375 | 6.25 | 0.50 | 1251.3 | 1282.55 | 1227.65 | 15650 |
| 1736789400 | 1239.125 | -4 | -0.32 | 1244.4 | 1269.875 | 1229.9 | 13647 |
| 1736530200 | 1243.125 | -5.78 | -0.46 | 1252.35 | 1290.075 | 1228.675 | 7354 |
| 1736443800 | 1248.9 | 15.73 | 1.28 | 1264.05 | 1301.675 | 1239.475 | 18486 |
| 1736357400 | 1233.175 | -31.83 | -2.52 | 1239.1 | 1295.65 | 1232.325 | 16978 |
| 1736271000 | 1265 | 13.83 | 1.10 | 1234.35 | 1278.325 | 1197.475 | 15155 |
| 1736184600 | 1251.175 | 11.65 | 0.94 | 1299.95 | 1302 | 1207.975 | 15602 |
| 1735925400 | 1239.525 | 0.9 | 0.07 | 1232.05 | 1254.6 | 1216.775 | 15934 |
| 1735839000 | 1238.625 | 2.5 | 0.20 | 1240 | 1288.7 | 1180.875 | 36239 |
| 1735666200 | 1236.125 | -2.58 | -0.21 | 1223.3 | 1236.125 | 1215.75 | 4365 |
| 1735579800 | 1238.7 | 3.4 | 0.28 | 1237.4 | 1261.05 | 1202.225 | 9083 |
| 1735320600 | 1235.3 | -14.95 | -1.20 | 1253.4 | 1271.125 | 1235.3 | 19351 |
| 1735061400 | 1250.25 | -159.75 | -11.33 | 1410 | 1410 | 1240.475 | 18355 |
| 1734975000 | 1410 | 173.03 | 13.99 | 1240.2 | 1410 | 1230.675 | 14160 |
| 1734715800 | 1236.975 | 2.75 | 0.22 | 1220 | 1257.175 | 1207.275 | 18799 |
| 1734629400 | 1234.225 | -17.98 | -1.44 | 1285 | 1285 | 1228.9 | 8097 |
| 1734543000 | 1252.2 | -57.8 | -4.41 | 1309 | 1309 | 1242.75 | 13751 |
| 1734456600 | 1310 | 57.38 | 4.58 | 1315 | 1315 | 1286 | 7585 |
| 1734370200 | 1252.625 | 3.28 | 0.26 | 1248.6 | 1271.55 | 1238.5 | 8620 |
| 1734111000 | 1249.35 | -2.8 | -0.22 | 1253.65 | 1270.25 | 1240.55 | 9701 |
| 1734024600 | 1252.15 | 6.65 | 0.53 | 1240.3 | 1279.75 | 1235.7 | 7555 |
| 1733938200 | 1245.5 | 12.5 | 1.01 | 1234.85 | 1246.5 | 1222.375 | 10004 |
| 1733851800 | 1233 | 6.08 | 0.50 | 1233.9 | 1262.6 | 1225.575 | 21486 |
| 1733765400 | 1226.925 | -6 | -0.49 | 1231.7 | 1277.2 | 1218.075 | 23424 |
| 1733506200 | 1232.925 | 5.22 | 0.43 | 1215 | 1255.025 | 1215 | 5379 |
| 1733419800 | 1227.7 | -6.78 | -0.55 | 1231.75 | 1310 | 1222.35 | 13559 |
| 1733333400 | 1234.475 | 3.88 | 0.31 | 1236.2 | 1305.7 | 1225.925 | 9121 |
| 1733247000 | 1230.6 | 1.38 | 0.11 | 1290 | 1304.975 | 1216.225 | 19662 |
| 1733160600 | 1229.225 | 12.07 | 0.99 | 1215.85 | 1299.35 | 1206.125 | 17413 |
| 1732901400 | 1217.15 | -13.85 | -1.13 | 1212.45 | 1284.675 | 1205.2 | 9021 |
| 1732815000 | 1231 | 19.68 | 1.62 | 1215.25 | 1300.65 | 1206.3 | 9983 |
| 1732728600 | 1211.325 | -14.68 | -1.20 | 1221.55 | 1286.2 | 1207.725 | 5423 |
| 1732642200 | 1226 | 6.05 | 0.50 | 1222.6 | 1287.7 | 1210.075 | 8941 |
| 1732555800 | 1219.95 | 7.03 | 0.58 | 1218 | 1298.8 | 1210.075 | 7817 |
| 1732296600 | 1212.925 | 11.3 | 0.94 | 1207.2 | 1283.05 | 1197.85 | 5260 |
| 1732210200 | 1201.625 | 12.75 | 1.07 | 1204.5 | 1277.5 | 1182.15 | 5896 |
| 1732123800 | 1188.875 | -3.6 | -0.30 | 1198.75 | 1291.55 | 1181.35 | 4111 |
| 1732037400 | 1192.475 | -1.68 | -0.14 | 1192.35 | 1271.975 | 1177.275 | 7016 |
| 1731951000 | 1194.15 | 4.53 | 0.38 | 1190.45 | 1286.85 | 1182.825 | 9278 |
| 1731691800 | 1189.625 | -10.53 | -0.88 | 1197.5 | 1291.05 | 1184.5 | 6089 |
| 1731605400 | 1200.15 | -2.03 | -0.17 | 1211 | 1293.325 | 1191.975 | 4789 |
| 1731519000 | 1202.175 | 3.02 | 0.25 | 1199.45 | 1276.625 | 1194.975 | 5069 |
| 1731432600 | 1199.15 | 8.35 | 0.70 | 1198.65 | 1275.4 | 1186.325 | 18045 |
| 1731346200 | 1190.8 | 4.42 | 0.37 | 1193.75 | 1290.225 | 1185.075 | 10288 |
| 1731087000 | 1186.375 | 10.53 | 0.90 | 1184.4 | 1267.875 | 1174.9 | 5453 |
| 1731000600 | 1175.85 | 4.9 | 0.42 | 1172.4 | 1261.75 | 1162.975 | 5363 |
| 1730914200 | 1170.95 | 31.93 | 2.80 | 1173.95 | 1263.25 | 1165.375 | 11373 |
| 1730827800 | 1139.025 | 3.13 | 0.28 | 1136.15 | 1146.125 | 1127.75 | 6302 |
| 1730741400 | 1135.9 | -6.13 | -0.54 | 1137.15 | 1142.5 | 1123.9 | 11865 |
| 1730482200 | 1142.025 | -7.98 | -0.69 | 1142.95 | 1148.85 | 1130.175 | 5282 |
