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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 808.6 | 1.3 | 0.16 | 808.5 | 810.4 | 807.2 | 2394955 |
| 1732728600 | 807.3 | 1.4 | 0.17 | 806.3 | 807.75 | 803.45 | 4826885 |
| 1732642200 | 805.9 | -2.5 | -0.31 | 806.3 | 808.25 | 804.35 | 4898866 |
| 1732555800 | 808.4 | 2.3 | 0.29 | 808.8 | 810.45 | 806.45 | 2333513 |
| 1732296600 | 806.1 | 11.2 | 1.41 | 800.6 | 807.4 | 797.25 | 4046254 |
| 1732210200 | 794.9 | 6.7 | 0.85 | 789.9 | 795.5 | 786.85 | 1974813 |
| 1732123800 | 788.2 | -1.4 | -0.18 | 791.2 | 792.65 | 787.15 | 5099633 |
| 1732037400 | 789.6 | -1 | -0.13 | 792.3 | 794.45 | 785.1 | 2100420 |
| 1731951000 | 790.6 | 4.4 | 0.56 | 787.2 | 790.6 | 785.2 | 1853147 |
| 1731691800 | 786.2 | -0.6 | -0.08 | 783.1 | 789.4 | 783.1 | 2185078 |
| 1731605400 | 786.8 | 4.7 | 0.60 | 782.4 | 788.1 | 781.15 | 2485576 |
| 1731519000 | 782.1 | 0 | 0.00 | 783 | 785.3 | 778.75 | 2708947 |
| 1731432600 | 782.1 | -9.8 | -1.24 | 789.6 | 789.6 | 781.35 | 3533724 |
| 1731346200 | 791.9 | 5.3 | 0.67 | 790 | 793.95 | 790 | 2150966 |
| 1731087000 | 786.6 | -6.6 | -0.83 | 794.2 | 794.75 | 785.35 | 3980833 |
| 1731000600 | 793.2 | -1.1 | -0.14 | 797.8 | 798.2 | 793.2 | 4096624 |
| 1730914200 | 794.3 | -0.4 | -0.05 | 801 | 807.45 | 791.95 | 6071124 |
| 1730827800 | 794.7 | -1.6 | -0.20 | 795.6 | 799.15 | 792.55 | 3262036 |
| 1730741400 | 796.3 | 1.2 | 0.15 | 794.8 | 801.35 | 794.8 | 2516113 |
| 1730482200 | 795.1 | 6.8 | 0.86 | 790.3 | 797.8 | 789.55 | 2791194 |
| 1730395800 | 788.3 | -5 | -0.63 | 790.1 | 790.1 | 784.9 | 8465301 |
| 1730309400 | 793.3 | -5.6 | -0.70 | 795.5 | 798 | 792.7 | 5128635 |
| 1730223000 | 798.9 | -6.8 | -0.84 | 809.1 | 809.25 | 798.6 | 6689947 |
| 1730136600 | 805.7 | 3.5 | 0.44 | 803 | 806.45 | 798.3 | 7425216 |
| 1729873800 | 802.2 | -1.4 | -0.17 | 803.6 | 804.85 | 801.65 | 2806477 |
| 1729787400 | 803.6 | 1.3 | 0.16 | 805.4 | 810.45 | 803.6 | 7118958 |
| 1729701000 | 802.3 | -4.6 | -0.57 | 805.6 | 808.7 | 801.7 | 5667523 |
| 1729614600 | 806.9 | -1 | -0.12 | 806 | 808.25 | 801.75 | 6468430 |
| 1729528200 | 807.9 | -4.1 | -0.50 | 812.1 | 815.35 | 807.9 | 5916284 |
| 1729269000 | 812 | -2.6 | -0.32 | 811.8 | 814.1 | 807.9 | 3500571 |
| 1729182600 | 814.6 | 5.4 | 0.67 | 809.9 | 815.75 | 808.4 | 3022938 |
| 1729096200 | 809.2 | 8.2 | 1.02 | 804.9 | 810.8 | 804.5 | 5636214 |
| 1729009800 | 801 | -4.5 | -0.56 | 805.8 | 806.3 | 800.4 | 6458019 |
| 1728923400 | 805.5 | 3.5 | 0.44 | 800.6 | 805.5 | 800.05 | 4032212 |
| 1728664200 | 802 | 1.6 | 0.20 | 800.1 | 802.85 | 797.55 | 3965103 |
| 1728577800 | 800.4 | -0.2 | -0.02 | 802 | 803.65 | 798.3 | 3450060 |
| 1728491400 | 800.6 | 5.5 | 0.69 | 796.6 | 800.7 | 795.6 | 5501595 |
| 1728405000 | 795.1 | -11 | -1.36 | 799.5 | 799.8 | 794.7 | 7221076 |
| 1728318600 | 806.1 | 2 | 0.25 | 807.2 | 808.25 | 802 | 5232981 |
| 1728059400 | 804.1 | 0 | 0.00 | 802.1 | 806.1 | 799.55 | 3425157 |
| 1727973000 | 804.1 | -0.5 | -0.06 | 806.7 | 809.15 | 802.1 | 3096003 |
| 1727886600 | 804.6 | 1.1 | 0.14 | 805.7 | 807.95 | 802.35 | 5488205 |
| 1727800200 | 803.5 | 4.2 | 0.53 | 800.9 | 804.85 | 798.35 | 6263060 |
| 1727713800 | 799.3 | -8.5 | -1.05 | 805.2 | 808.15 | 799.15 | 6644236 |
| 1727454600 | 807.8 | 3.6 | 0.45 | 805.1 | 809.2 | 804.5 | 1643731 |
| 1727368200 | 804.2 | 2 | 0.25 | 807.7 | 808.4 | 801.95 | 8201039 |
| 1727281800 | 802.2 | -1.3 | -0.16 | 799.8 | 807.1 | 799.5 | 4112792 |
| 1727195400 | 803.5 | 2.3 | 0.29 | 805.4 | 806.5 | 801.45 | 4169937 |
| 1727109000 | 801.2 | 3.3 | 0.41 | 798.2 | 801.7 | 796.5 | 1422164 |
| 1726849800 | 797.9 | -10.5 | -1.30 | 803.5 | 805.35 | 797.75 | 5309457 |
| 1726763400 | 808.4 | 7.6 | 0.95 | 808.6 | 813.45 | 805.15 | 4421668 |
| 1726677000 | 800.8 | -5.6 | -0.69 | 805.6 | 805.6 | 800.05 | 4596353 |
| 1726590600 | 806.4 | 3.1 | 0.39 | 809.3 | 810.4 | 804.8 | 3465502 |
| 1726504200 | 803.3 | 0.5 | 0.06 | 800.5 | 804.5 | 800.35 | 3502007 |
| 1726245000 | 802.8 | 2.8 | 0.35 | 800.4 | 804.35 | 798.65 | 2324072 |
| 1726158600 | 800 | -3.7 | -0.46 | 805.1 | 805.9 | 797.55 | 1697897 |
| 1726072200 | 803.7 | -0.8 | -0.10 | 805.3 | 807.3 | 800.9 | 3100062 |
| 1725985800 | 804.5 | -6.4 | -0.79 | 805.7 | 809.4 | 803.4 | 11702049 |
| 1725899400 | 810.9 | 8.7 | 1.08 | 807.2 | 811.3 | 805.7 | 3836458 |
| 1725640200 | 802.2 | -5.6 | -0.69 | 806.3 | 809.95 | 800.8 | 3583544 |
| 1725553800 | 807.8 | -2.3 | -0.28 | 808.2 | 812.3 | 807.8 | 1505557 |
| 1725467400 | 810.1 | -2.9 | -0.36 | 806.6 | 811.5 | 805.45 | 3835041 |
| 1725381000 | 813 | -6.6 | -0.81 | 821.4 | 822.15 | 812.15 | 3948892 |
| 1725294600 | 819.6 | -1 | -0.12 | 821.8 | 821.8 | 818.35 | 2101389 |
| 1725035400 | 820.6 | -0.9 | -0.11 | 823.8 | 824.85 | 819.7 | 3387671 |
| 1724949000 | 821.5 | 4.4 | 0.54 | 817.3 | 822.5 | 817.25 | 4000546 |
