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 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 1267.5 | 10.5 | 0.84 | 1267 | 1270.25 | 1262.75 | 36951 |
| 1737480600 | 1257 | 3 | 0.24 | 1254 | 1261.25 | 1252.75 | 43797 |
| 1737394200 | 1254 | -3 | -0.24 | 1259.5 | 1262.75 | 1249.75 | 218021 |
| 1737135000 | 1257 | 16 | 1.29 | 1251.5 | 1257.5 | 1247.75 | 289062 |
| 1737048600 | 1241 | 13 | 1.06 | 1238 | 1246.25 | 1224.5 | 106102 |
| 1736962200 | 1228 | 19.25 | 1.59 | 1211.5 | 1233.75 | 1200.25 | 853 |
| 1736875800 | 1208.75 | 12.25 | 1.02 | 1205 | 1228 | 1194 | 173640 |
| 1736789400 | 1196.5 | -2.25 | -0.19 | 1198 | 1202.75 | 1193.5 | 92445 |
| 1736530200 | 1198.75 | -10 | -0.83 | 1208.5 | 1223.25 | 1181 | 27088 |
| 1736443800 | 1208.75 | 10 | 0.83 | 1208 | 1221.25 | 1192.75 | 1131 |
| 1736357400 | 1198.75 | 4 | 0.33 | 1202 | 1202.5 | 1191.75 | 22137 |
| 1736271000 | 1194.75 | -11 | -0.91 | 1200 | 1202.5 | 1184.75 | 12677 |
| 1736184600 | 1205.75 | 2.5 | 0.21 | 1204 | 1208.75 | 1200.75 | 25292 |
| 1735925400 | 1203.25 | 4.5 | 0.38 | 1196.5 | 1204.75 | 1192.75 | 24660 |
| 1735839000 | 1198.75 | 17.25 | 1.46 | 1185.5 | 1212.5 | 1183 | 21870 |
| 1735666200 | 1181.5 | 0 | 0.00 | 1181.5 | 1181.5 | 1181.5 | 35 |
| 1735579800 | 1181.5 | -6 | -0.51 | 1190.5 | 1190.5 | 1169.75 | 4615 |
| 1735320600 | 1187.5 | 2 | 0.17 | 1208.5 | 1208.5 | 1185.75 | 3660 |
| 1735061400 | 1185.5 | 0 | 0.00 | 1185.5 | 1185.5 | 1185.5 | 4532 |
| 1734975000 | 1185.5 | 2.25 | 0.19 | 1189 | 1189 | 1176.5 | 8773 |
| 1734715800 | 1183.25 | 9.75 | 0.83 | 1161.5 | 1184.25 | 1153.25 | 168433 |
| 1734629400 | 1173.5 | -15.25 | -1.28 | 1165.5 | 1174 | 1165.5 | 16193 |
| 1734543000 | 1188.75 | -0.75 | -0.06 | 1191.5 | 1194.75 | 1187 | 10928 |
| 1734456600 | 1189.5 | -11.5 | -0.96 | 1200.5 | 1203.75 | 1183.5 | 40195 |
| 1734370200 | 1201 | 3.25 | 0.27 | 1202.5 | 1209.25 | 1198.25 | 20889 |
| 1734111000 | 1197.75 | 13 | 1.10 | 1196 | 1202.75 | 1194.25 | 20836 |
| 1734024600 | 1184.75 | 0 | 0.00 | 1184.75 | 1184.75 | 1184.75 | 3328 |
| 1733938200 | 1184.75 | 8.25 | 0.70 | 1174 | 1188.5 | 1166.75 | 8662 |
| 1733851800 | 1176.5 | -4.5 | -0.38 | 1178 | 1180.5 | 1172.25 | 3274 |
| 1733765400 | 1181 | -19.75 | -1.64 | 1205 | 1205.25 | 1176 | 60849 |
| 1733506200 | 1200.75 | -3 | -0.25 | 1197.5 | 1219.5 | 1193.5 | 190599 |
| 1733419800 | 1203.75 | 5.75 | 0.48 | 1200 | 1204.75 | 1197 | 9062 |
| 1733333400 | 1198 | 0.5 | 0.04 | 1199.5 | 1221 | 1196 | 8480 |
| 1733247000 | 1197.5 | -2.5 | -0.21 | 1197 | 1217.75 | 1194.5 | 5179 |
| 1733160600 | 1200 | -0.5 | -0.04 | 1200 | 1200 | 1200 | 24928 |
| 1732901400 | 1200.5 | 1.25 | 0.10 | 1195 | 1203.5 | 1192.25 | 13168 |
| 1732815000 | 1199.25 | 5.75 | 0.48 | 1198.5 | 1200 | 1196.5 | 6351 |
| 1732728600 | 1193.5 | -17 | -1.40 | 1198.5 | 1198.5 | 1193.5 | 8818 |
| 1732642200 | 1210.5 | 9.5 | 0.79 | 1200 | 1210.5 | 1198 | 1360 |
| 1732555800 | 1201 | -5 | -0.41 | 1204.5 | 1205.25 | 1200.5 | 33308 |
| 1732296600 | 1206 | 11 | 0.92 | 1202 | 1211.5 | 1197.75 | 15825 |
| 1732210200 | 1195 | 19 | 1.62 | 1187.5 | 1213 | 1181 | 129033 |
| 1732123800 | 1176 | 0 | 0.00 | 1181 | 1183.5 | 1171.25 | 27376 |
| 1732037400 | 1176 | 1.5 | 0.13 | 1173.5 | 1176 | 1165.75 | 4047 |
| 1731951000 | 1174.5 | 1.75 | 0.15 | 1167 | 1174.75 | 1166.5 | 10059 |
| 1731691800 | 1172.75 | -9.5 | -0.80 | 1175 | 1177.25 | 1171 | 10050 |
| 1731605400 | 1182.25 | -7.5 | -0.63 | 1182.25 | 1182.25 | 1182.25 | 7805 |
| 1731519000 | 1189.75 | 5.25 | 0.44 | 1189.75 | 1189.75 | 1189.75 | 1075 |
| 1731432600 | 1184.5 | 4 | 0.34 | 1184.5 | 1186.75 | 1182.75 | 33287 |
| 1731346200 | 1180.5 | 5.5 | 0.47 | 1182.5 | 1186.5 | 1180 | 8208 |
| 1731087000 | 1175 | 20 | 1.73 | 1158 | 1175.75 | 1156.75 | 48440 |
| 1731000600 | 1155 | 2 | 0.17 | 1157.5 | 1161.5 | 1152 | 5997 |
| 1730914200 | 1153 | 34.5 | 3.08 | 1162.5 | 1164.75 | 1148 | 38292 |
| 1730827800 | 1118.5 | 3.5 | 0.31 | 1112 | 1140.25 | 1112 | 1165 |
| 1730741400 | 1115 | -6.5 | -0.58 | 1116 | 1118.5 | 1111.75 | 2943 |
| 1730482200 | 1121.5 | -10.5 | -0.93 | 1123.5 | 1134 | 1103.5 | 900 |
| 1730395800 | 1132 | -2.5 | -0.22 | 1128.5 | 1132.5 | 1123.5 | 2064 |
| 1730309400 | 1134.5 | -0.75 | -0.07 | 1135 | 1136.75 | 1128.5 | 7661 |
| 1730223000 | 1135.25 | -2.25 | -0.20 | 1135 | 1137 | 1132 | 2428 |
| 1730136600 | 1137.5 | -3 | -0.26 | 1143 | 1143 | 1135.25 | 25449 |
| 1729873800 | 1140.5 | -1.75 | -0.15 | 1141.5 | 1144.75 | 1139.75 | 9966 |
| 1729787400 | 1142.25 | -4.5 | -0.39 | 1142.25 | 1142.25 | 1142.25 | 2974 |
| 1729701000 | 1146.75 | 0.25 | 0.02 | 1149 | 1152 | 1146.25 | 2848 |
