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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 1634 | 21.8 | 1.35 | 1610 | 1640.1 | 1608.4 | 44263 |
| 1740418200 | 1612.2 | 12.6 | 0.79 | 1601.8 | 1613.8 | 1587.3 | 11796 |
| 1740159000 | 1599.6 | 4.7 | 0.29 | 1595.8 | 1601.8 | 1594 | 1359 |
| 1740072600 | 1594.9 | 0 | 0.00 | 1602.2 | 1608.2 | 1591.5 | 24613 |
| 1739986200 | 1594.9 | -18.1 | -1.12 | 1612.6 | 1619.2 | 1594.3 | 14833 |
| 1739899800 | 1613 | 10.1 | 0.63 | 1606 | 1614.3 | 1598 | 11649 |
| 1739813400 | 1602.9 | 8.3 | 0.52 | 1606.2 | 1609.4 | 1602.4 | 9989 |
| 1739554200 | 1594.6 | -2.1 | -0.13 | 1594.6 | 1594.6 | 1594.6 | 6976 |
| 1739467800 | 1596.7 | 4.9 | 0.31 | 1596 | 1607 | 1593.9 | 6357 |
| 1739381400 | 1591.8 | 15.2 | 0.96 | 1591.8 | 1591.8 | 1591.8 | 6839 |
| 1739295000 | 1576.6 | 5.4 | 0.34 | 1572.2 | 1578.5 | 1572.2 | 1216 |
| 1739208600 | 1571.2 | 2.8 | 0.18 | 1568.4 | 1575.3 | 1566.5 | 13282 |
| 1738949400 | 1568.4 | -2.2 | -0.14 | 1570 | 1574.4 | 1563.9 | 13473 |
| 1738863000 | 1570.6 | 23.7 | 1.53 | 1546.2 | 1582.6 | 1546.2 | 22301 |
| 1738776600 | 1546.9 | -7 | -0.45 | 1554.8 | 1555.4 | 1545.4 | 4360 |
| 1738690200 | 1553.9 | 13.1 | 0.85 | 1549.8 | 1557 | 1539.6 | 24044 |
| 1738603800 | 1540.8 | -29.6 | -1.88 | 1535.4 | 1550.3 | 1528.8 | 10083 |
| 1738344600 | 1570.4 | -5.3 | -0.34 | 1572.2 | 1576.6 | 1568.4 | 4616 |
| 1738258200 | 1575.7 | 6.1 | 0.39 | 1571.2 | 1583.7 | 1554.6 | 7321 |
| 1738171800 | 1569.6 | 3 | 0.19 | 1567.4 | 1573.3 | 1565.2 | 4012 |
| 1738085400 | 1566.6 | 4 | 0.26 | 1562.6 | 1576.2 | 1555.5 | 7028 |
| 1737999000 | 1562.6 | 11.4 | 0.73 | 1549.4 | 1566.1 | 1545.2 | 10169 |
| 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 |
