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 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 1820.5 | 3.5 | 0.19 | 1822 | 1839.75 | 1795 | 4021 |
| 1736789400 | 1817 | 3.25 | 0.18 | 1811 | 1821.25 | 1811 | 13051 |
| 1736530200 | 1813.75 | -7.5 | -0.41 | 1816 | 1839.5 | 1805.75 | 5982 |
| 1736443800 | 1821.25 | 4.25 | 0.23 | 1828.5 | 1851.5 | 1810.75 | 6662 |
| 1736357400 | 1817 | 14 | 0.78 | 1813 | 1820.75 | 1788 | 7844 |
| 1736271000 | 1803 | -9.5 | -0.52 | 1801 | 1814.5 | 1789.25 | 2093 |
| 1736184600 | 1812.5 | -2 | -0.11 | 1806 | 1824.75 | 1804.75 | 6422 |
| 1735925400 | 1814.5 | -7.25 | -0.40 | 1814 | 1819.5 | 1809.75 | 3460 |
| 1735839000 | 1821.75 | 24 | 1.34 | 1808 | 1830.25 | 1789.5 | 4146 |
| 1735666200 | 1797.75 | -1 | -0.06 | 1793.5 | 1802.5 | 1791.75 | 1751 |
| 1735579800 | 1798.75 | 8.5 | 0.47 | 1797.5 | 1803.75 | 1789.75 | 5448 |
| 1735320600 | 1790.25 | -11.25 | -0.62 | 1800 | 1802.5 | 1784.75 | 2818 |
| 1735061400 | 1801.5 | 18.25 | 1.02 | 1811 | 1811 | 1797.815 | 1773 |
| 1734975000 | 1783.25 | 12 | 0.68 | 1784.5 | 1789.75 | 1776.5 | 2190 |
| 1734715800 | 1771.25 | 3.5 | 0.20 | 1759.5 | 1775 | 1755 | 3280 |
| 1734629400 | 1767.75 | -19 | -1.06 | 1769.5 | 1777.5 | 1749.5 | 5247 |
| 1734543000 | 1786.75 | -9.5 | -0.53 | 1796 | 1796.75 | 1786 | 1451 |
| 1734456600 | 1796.25 | -8.75 | -0.48 | 1793.5 | 1798.545 | 1786.75 | 9823 |
| 1734370200 | 1805 | -16 | -0.88 | 1819 | 1819.25 | 1801 | 17533 |
| 1734111000 | 1821 | -4.5 | -0.25 | 1831 | 1831.25 | 1819.5 | 1037 |
| 1734024600 | 1825.5 | -31 | -1.67 | 1829.5 | 1831.5 | 1776.75 | 11064 |
| 1733938200 | 1856.5 | -10 | -0.54 | 1853 | 1888.75 | 1848 | 6333 |
| 1733851800 | 1866.5 | -16.5 | -0.88 | 1871 | 1871 | 1865 | 656 |
| 1733765400 | 1883 | 18.5 | 0.99 | 1865.5 | 1893 | 1862.75 | 16109 |
| 1733506200 | 1864.5 | -6.5 | -0.35 | 1866.5 | 1866.5 | 1863.25 | 6097 |
| 1733419800 | 1871 | 0.5 | 0.03 | 1876 | 1893.5 | 1865 | 3529 |
| 1733333400 | 1870.5 | -9.5 | -0.51 | 1874.5 | 1895 | 1862.5 | 3637 |
| 1733247000 | 1880 | 14.5 | 0.78 | 1882.5 | 1899.25 | 1867.75 | 7900 |
| 1733160600 | 1865.5 | 1.5 | 0.08 | 1861.5 | 1871 | 1859 | 3289 |
| 1732901400 | 1864 | 11.5 | 0.62 | 1858.5 | 1867.5 | 1857.5 | 5751 |
| 1732815000 | 1852.5 | -2.5 | -0.13 | 1861.5 | 1861.5 | 1848.75 | 1053 |
| 1732728600 | 1855 | -0.5 | -0.03 | 1859 | 1874.75 | 1849.75 | 2241 |
| 1732642200 | 1855.5 | -14.5 | -0.78 | 1863.5 | 1863.5 | 1849.75 | 4057 |
| 1732555800 | 1870 | -12 | -0.64 | 1873 | 1873 | 1868 | 3884 |
| 1732296600 | 1882 | -4 | -0.21 | 1871.5 | 1888 | 1868.25 | 4756 |
| 1732210200 | 1886 | 31 | 1.67 | 1865 | 1886 | 1857 | 2481 |
| 1732123800 | 1855 | -8.5 | -0.46 | 1859.5 | 1866 | 1852.75 | 10330 |
| 1732037400 | 1863.5 | -1.75 | -0.09 | 1864.5 | 1870 | 1854.5 | 10285 |
| 1731951000 | 1865.25 | 14.25 | 0.77 | 1863 | 1867 | 1856.25 | 5856 |
| 1731691800 | 1851 | 11.25 | 0.61 | 1850 | 1858 | 1846.75 | 3997 |
| 1731605400 | 1839.75 | 9 | 0.49 | 1834 | 1843.5 | 1832 | 869 |
| 1731519000 | 1830.75 | 0.75 | 0.04 | 1831.5 | 1860.75 | 1809.75 | 9340 |
| 1731432600 | 1830 | -8 | -0.44 | 1840.5 | 1840.5 | 1827.25 | 4811 |
| 1731346200 | 1838 | -8.25 | -0.45 | 1840 | 1847.25 | 1837 | 13026 |
| 1731087000 | 1846.25 | -11.25 | -0.61 | 1857.5 | 1862 | 1841.5 | 1874 |
| 1731000600 | 1857.5 | 40.75 | 2.24 | 1856 | 1869.5 | 1852.5 | 4447 |
| 1730914200 | 1816.75 | -10.5 | -0.57 | 1826 | 1840.75 | 1812.75 | 11968 |
| 1730827800 | 1827.25 | 0.75 | 0.04 | 1828 | 1830.75 | 1818 | 4948 |
| 1730741400 | 1826.5 | 2.5 | 0.14 | 1817 | 1829.5 | 1817 | 4359 |
| 1730482200 | 1824 | 15.5 | 0.86 | 1818 | 1845.25 | 1777.25 | 2192 |
| 1730395800 | 1808.5 | -1.25 | -0.07 | 1811 | 1823 | 1768.25 | 4219 |
| 1730309400 | 1809.75 | -4.75 | -0.26 | 1813.5 | 1815.25 | 1803.25 | 5861 |
| 1730223000 | 1814.5 | -18.5 | -1.01 | 1820 | 1830.25 | 1811.75 | 62651 |
| 1730136600 | 1833 | 9.25 | 0.51 | 1825.5 | 1833.5 | 1816.75 | 7540 |
| 1729873800 | 1823.75 | 1.75 | 0.10 | 1826 | 1829.25 | 1820.25 | 2685 |
| 1729787400 | 1822 | -6.5 | -0.36 | 1829 | 1837.5 | 1818.75 | 5191 |
| 1729701000 | 1828.5 | -8.25 | -0.45 | 1836 | 1838 | 1826 | 7300 |
| 1729614600 | 1836.75 | 5.25 | 0.29 | 1830 | 1840.75 | 1825.75 | 2419 |
| 1729528200 | 1831.5 | -18.75 | -1.01 | 1847 | 1847 | 1830 | 3675 |
| 1729269000 | 1850.25 | 7.25 | 0.39 | 1832.5 | 1852.5 | 1832.5 | 5509 |
| 1729182600 | 1843 | 1 | 0.05 | 1849 | 1854.75 | 1835.75 | 847 |
| 1729096200 | 1842 | 14 | 0.77 | 1848 | 1854.25 | 1842 | 7592 |
| 1729009800 | 1828 | -18 | -0.98 | 1845.5 | 1845.5 | 1824.75 | 23064 |
