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 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1551.2 | -1.4 | -0.09 | 1567 | 1569 | 1549.2 | 7047 |
| 1737653400 | 1552.6 | 3.2 | 0.21 | 1546.8 | 1569.5 | 1529.3 | 16620 |
| 1737567000 | 1549.4 | -4.6 | -0.30 | 1554 | 1557.8 | 1548.1 | 9788 |
| 1737480600 | 1554 | -0.2 | -0.01 | 1547.4 | 1554.8 | 1546.8 | 15677 |
| 1737394200 | 1554.2 | 10.4 | 0.67 | 1548 | 1561.9 | 1545.3 | 126699 |
| 1737135000 | 1543.8 | 15 | 0.98 | 1544 | 1549 | 1541.5 | 3506 |
| 1737048600 | 1528.8 | 5.4 | 0.35 | 1533.8 | 1534 | 1526.3 | 17608 |
| 1736962200 | 1523.4 | 16.3 | 1.08 | 1508 | 1538.2 | 1500.6 | 7662 |
| 1736875800 | 1507.1 | 17.1 | 1.15 | 1500 | 1511.2 | 1499.3 | 11590 |
| 1736789400 | 1490 | 5.4 | 0.36 | 1487.6 | 1491.8 | 1479.7 | 7676 |
| 1736530200 | 1484.6 | -3.8 | -0.26 | 1485.8 | 1494.7 | 1471 | 11582 |
| 1736443800 | 1488.4 | 10.6 | 0.72 | 1480.4 | 1489.1 | 1477 | 5471 |
| 1736357400 | 1477.8 | -0.8 | -0.05 | 1470.6 | 1478.9 | 1452.1 | 14091 |
| 1736271000 | 1478.6 | 0.9 | 0.06 | 1473.4 | 1480.6 | 1463 | 16959 |
| 1736184600 | 1477.7 | 20.7 | 1.42 | 1465.8 | 1479.3 | 1458.6 | 16787 |
| 1735925400 | 1457 | -4.4 | -0.30 | 1464 | 1469.5 | 1446.6 | 6168 |
| 1735839000 | 1461.4 | 2.8 | 0.19 | 1458 | 1466.9 | 1442.8 | 5879 |
| 1735666200 | 1458.6 | 14.2 | 0.98 | 1454.8 | 1461.1 | 1452.8 | 588 |
| 1735579800 | 1444.4 | -3 | -0.21 | 1445.6 | 1455.9 | 1441.2 | 7567 |
| 1735320600 | 1447.4 | 9.8 | 0.68 | 1447.4 | 1447.4 | 1447.4 | 2238 |
| 1735061400 | 1437.6 | 2.4 | 0.17 | 1442 | 1442.7 | 1434.6 | 1103 |
| 1734975000 | 1435.2 | 3.4 | 0.24 | 1439.4 | 1468.6 | 1422.9 | 21453 |
| 1734715800 | 1431.8 | -1.7 | -0.12 | 1428.4 | 1433.9 | 1417.6 | 11657 |
| 1734629400 | 1433.5 | -6.5 | -0.45 | 1428.8 | 1458.6 | 1419.2 | 13271 |
| 1734543000 | 1440 | -1.2 | -0.08 | 1443 | 1443.3 | 1436.8 | 12922 |
| 1734456600 | 1441.2 | -12.4 | -0.85 | 1445.8 | 1451 | 1440.2 | 5405 |
| 1734370200 | 1453.6 | -18.7 | -1.27 | 1464.6 | 1469.1 | 1450.5 | 13224 |
| 1734111000 | 1472.3 | 16.8 | 1.15 | 1463 | 1475.6 | 1461.4 | 2797 |
| 1734024600 | 1455.5 | -11.7 | -0.80 | 1472.2 | 1472.2 | 1447.4 | 6340 |
| 1733938200 | 1467.2 | -0.2 | -0.01 | 1472 | 1478.5 | 1453.7 | 1203 |
| 1733851800 | 1467.4 | -12.7 | -0.86 | 1470.8 | 1473.9 | 1467.4 | 4060 |
| 1733765400 | 1480.1 | -0.6 | -0.04 | 1483.6 | 1485 | 1478.4 | 1720 |
| 1733506200 | 1480.7 | 2.6 | 0.18 | 1482.2 | 1488 | 1475.8 | 2198 |
| 1733419800 | 1478.1 | 19.8 | 1.36 | 1466.2 | 1478.5 | 1458.3 | 7219 |
| 1733333400 | 1458.3 | 2 | 0.14 | 1458.4 | 1458.4 | 1456.5 | 5517 |
| 1733247000 | 1456.3 | 6.1 | 0.42 | 1457 | 1458.5 | 1452.7 | 6785 |
| 1733160600 | 1450.2 | -2.9 | -0.20 | 1439.6 | 1456.1 | 1437.1 | 3872 |
| 1732901400 | 1453.1 | 3.3 | 0.23 | 1452 | 1453.6 | 1444.9 | 11658 |
| 1732815000 | 1449.8 | 3.3 | 0.23 | 1448.4 | 1453.8 | 1444.7 | 4263 |
| 1732728600 | 1446.5 | -6.4 | -0.44 | 1447.2 | 1457.9 | 1437 | 43369 |
| 1732642200 | 1452.9 | -15.1 | -1.03 | 1462 | 1464.9 | 1450.6 | 10102 |
| 1732555800 | 1468 | 14.9 | 1.03 | 1455.4 | 1470.2 | 1455.4 | 5931 |
| 1732296600 | 1453.1 | -1.2 | -0.08 | 1465 | 1469 | 1436.5 | 10795 |
| 1732210200 | 1454.3 | 1.3 | 0.09 | 1455.8 | 1467.8 | 1435.7 | 17551 |
| 1732123800 | 1453 | -9 | -0.62 | 1463.8 | 1466.2 | 1450.6 | 6787 |
| 1732037400 | 1462 | -16.1 | -1.09 | 1475 | 1476 | 1450.4 | 20836 |
| 1731951000 | 1478.1 | 12.2 | 0.83 | 1473.4 | 1479.4 | 1470.4 | 15210 |
| 1731691800 | 1465.9 | 17 | 1.17 | 1465 | 1469.1 | 1461.6 | 3182 |
| 1731605400 | 1448.9 | 18.9 | 1.32 | 1430.4 | 1450.9 | 1428.4 | 17807 |
| 1731519000 | 1430 | -10.6 | -0.74 | 1444.2 | 1504.1 | 1423.2 | 29508 |
| 1731432600 | 1440.6 | -15.8 | -1.08 | 1447.6 | 1450.8 | 1439.2 | 36880 |
| 1731346200 | 1456.4 | 7.4 | 0.51 | 1458.2 | 1460.6 | 1454.9 | 9664 |
| 1731087000 | 1449 | -13.4 | -0.92 | 1462.8 | 1463.6 | 1447.8 | 19272 |
| 1731000600 | 1462.4 | 0 | 0.00 | 1470 | 1478.8 | 1462.1 | 19489 |
| 1730914200 | 1462.4 | -37.4 | -2.49 | 1485.6 | 1487.8 | 1459.9 | 27582 |
| 1730827800 | 1499.8 | -4.6 | -0.31 | 1500 | 1506 | 1494.3 | 6916 |
| 1730741400 | 1504.4 | 8.8 | 0.59 | 1495.6 | 1513.1 | 1495.6 | 32389 |
| 1730482200 | 1495.6 | 3.6 | 0.24 | 1496.2 | 1499.5 | 1492.7 | 18077 |
| 1730395800 | 1492 | 7.6 | 0.51 | 1472.8 | 1492 | 1469.1 | 7451 |
| 1730309400 | 1484.4 | -1.6 | -0.11 | 1487.2 | 1487.3 | 1483.9 | 12224 |
| 1730223000 | 1486 | -12.6 | -0.84 | 1486.2 | 1487.8 | 1484.8 | 28722 |
| 1730136600 | 1498.6 | 10 | 0.67 | 1491.2 | 1500.7 | 1491.2 | 26190 |
