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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 770.625 | -7.13 | -0.92 | 777 | 780.125 | 770.625 | 19847 |
| 1732296600 | 777.75 | 7.5 | 0.97 | 781.5 | 786.125 | 776.625 | 51355 |
| 1732210200 | 770.25 | 12.88 | 1.70 | 763.5 | 772.25 | 758 | 44230 |
| 1732123800 | 757.375 | 4 | 0.53 | 757.25 | 764.5 | 755.125 | 36354 |
| 1732037400 | 753.375 | -0.88 | -0.12 | 755.75 | 757.5 | 747.125 | 55871 |
| 1731951000 | 754.25 | 10.13 | 1.36 | 750.25 | 754.375 | 746.75 | 84743 |
| 1731691800 | 744.125 | 5.63 | 0.76 | 744.125 | 744.125 | 744.125 | 271896 |
| 1731605400 | 738.5 | 2.25 | 0.31 | 740 | 743.125 | 733 | 19357 |
| 1731519000 | 736.25 | -0.25 | -0.03 | 738 | 738 | 735.375 | 14387 |
| 1731432600 | 736.5 | -3.38 | -0.46 | 740.5 | 742.5 | 734.625 | 23630 |
| 1731346200 | 739.875 | 13 | 1.79 | 735.25 | 740.625 | 732.125 | 38752 |
| 1731087000 | 726.875 | 7.63 | 1.06 | 716.75 | 729.5 | 716.125 | 80258 |
| 1731000600 | 719.25 | 3.25 | 0.45 | 719 | 723.25 | 712 | 58763 |
| 1730914200 | 716 | 2.75 | 0.39 | 720.75 | 729.875 | 712 | 46191 |
| 1730827800 | 713.25 | 2.88 | 0.40 | 710.75 | 713.25 | 705.25 | 27310 |
| 1730741400 | 710.375 | -18.13 | -2.49 | 718.5 | 719.625 | 707.75 | 124919 |
| 1730482200 | 728.5 | -16.13 | -2.17 | 738.75 | 741 | 727.375 | 57867 |
| 1730395800 | 744.625 | 15.88 | 2.18 | 728.5 | 745.375 | 725.875 | 14102 |
| 1730309400 | 728.75 | -2.88 | -0.39 | 731.25 | 735.75 | 723.625 | 3016 |
| 1730223000 | 731.625 | -14.75 | -1.98 | 740.5 | 742.5 | 728.25 | 30156 |
| 1730136600 | 746.375 | -0.13 | -0.02 | 746.25 | 747.875 | 745.375 | 25635 |
| 1729873800 | 746.5 | -7 | -0.93 | 752.75 | 754 | 746 | 10911 |
| 1729787400 | 753.5 | 1.25 | 0.17 | 763.25 | 763.25 | 752.375 | 34589 |
| 1729701000 | 752.25 | 4.13 | 0.55 | 748.5 | 756.625 | 747.625 | 138932 |
| 1729614600 | 748.125 | -0.25 | -0.03 | 746.75 | 749.75 | 743 | 12958 |
| 1729528200 | 748.375 | -0.38 | -0.05 | 751.25 | 755.125 | 748.375 | 24040 |
| 1729269000 | 748.75 | -4.5 | -0.60 | 746 | 748.75 | 739.5 | 60091 |
| 1729182600 | 753.25 | 4 | 0.53 | 759.25 | 759.25 | 751.875 | 144007 |
| 1729096200 | 749.25 | 10.5 | 1.42 | 742.25 | 749.25 | 739.625 | 16925 |
| 1729009800 | 738.75 | 6.5 | 0.89 | 737.25 | 742.875 | 734.125 | 43329 |
| 1728923400 | 732.25 | 11.25 | 1.56 | 725 | 733.125 | 724 | 14718 |
| 1728664200 | 721 | -0.75 | -0.10 | 714.75 | 722.25 | 713.125 | 137791 |
| 1728577800 | 721.75 | 2.38 | 0.33 | 719.25 | 727.5 | 718.875 | 231009 |
| 1728491400 | 719.375 | -8.5 | -1.17 | 723.75 | 728.125 | 718.25 | 39289 |
| 1728405000 | 727.875 | -5.13 | -0.70 | 726.5 | 730.5 | 724.25 | 21708 |
| 1728318600 | 733 | -4.5 | -0.61 | 737.75 | 742.25 | 731.75 | 60028 |
| 1728059400 | 737.5 | -6.25 | -0.84 | 739 | 744.625 | 733.25 | 35140 |
| 1727973000 | 743.75 | 11.75 | 1.61 | 738.25 | 748 | 737.25 | 72611 |
| 1727886600 | 732 | -1 | -0.14 | 733 | 735.125 | 725.25 | 24766 |
| 1727800200 | 733 | 15.25 | 2.12 | 723.5 | 733.75 | 719 | 58730 |
| 1727713800 | 717.75 | 1.13 | 0.16 | 716.25 | 722 | 711.625 | 23938 |
| 1727454600 | 716.625 | 3.75 | 0.53 | 713.75 | 718.125 | 709 | 13129 |
| 1727368200 | 712.875 | -2.5 | -0.35 | 719 | 719.625 | 712.625 | 12358 |
| 1727281800 | 715.375 | -1.5 | -0.21 | 714.5 | 716.875 | 709.25 | 51425 |
| 1727195400 | 716.875 | -1 | -0.14 | 720.25 | 721 | 709.875 | 21098 |
| 1727109000 | 717.875 | 10.25 | 1.45 | 714.25 | 718.75 | 714 | 13719 |
| 1726849800 | 707.625 | 13.5 | 1.94 | 703 | 710.25 | 702.25 | 144936 |
| 1726763400 | 694.125 | -13.88 | -1.96 | 705.75 | 706 | 693.5 | 42003 |
| 1726677000 | 708 | -5.75 | -0.81 | 712.75 | 713.5 | 704.25 | 29648 |
| 1726590600 | 713.75 | 5.25 | 0.74 | 711 | 714.625 | 708.875 | 47436 |
| 1726504200 | 708.5 | 2.75 | 0.39 | 708.75 | 712.375 | 705.5 | 1159064 |
| 1726245000 | 705.75 | 5.75 | 0.82 | 699.5 | 706.125 | 698.5 | 9590 |
| 1726158600 | 700 | 3 | 0.43 | 704 | 707 | 698.125 | 263920 |
| 1726072200 | 697 | -4.25 | -0.61 | 699.25 | 703.625 | 693.625 | 202852 |
| 1725985800 | 701.25 | 8.5 | 1.23 | 696.25 | 703.25 | 693.375 | 7742 |
| 1725899400 | 692.75 | 3 | 0.43 | 686.5 | 693.125 | 685.625 | 3129 |
| 1725640200 | 689.75 | -1.25 | -0.18 | 688 | 694.125 | 687.25 | 123905 |
| 1725553800 | 691 | -3.88 | -0.56 | 695 | 699.75 | 689.75 | 59704 |
| 1725467400 | 694.875 | 1.88 | 0.27 | 688.75 | 700.625 | 688.625 | 19579 |
| 1725381000 | 693 | 5.25 | 0.76 | 689.25 | 693.375 | 685.375 | 30351 |
| 1725294600 | 687.75 | 2.75 | 0.40 | 687.25 | 690 | 686.5 | 13035 |
| 1725035400 | 685 | 5 | 0.74 | 680.25 | 688.875 | 680.25 | 4573 |
| 1724949000 | 680 | 0.25 | 0.04 | 676 | 681.875 | 673.25 | 19963 |
| 1724862600 | 679.75 | 3.75 | 0.55 | 675 | 682.375 | 675 | 2073 |
| 1724776200 | 676 | -1.88 | -0.28 | 680 | 682.625 | 675.75 | 14360 |
