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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 867 | 2.85 | 0.33 | 867.6 | 867.6 | 867 | 1787 |
| 1738258200 | 864.15 | -1.95 | -0.23 | 864.15 | 864.15 | 864.15 | 51 |
| 1738171800 | 866.1 | 0.95 | 0.11 | 866.1 | 866.1 | 866.1 | 781 |
| 1738085400 | 865.15 | 2.7 | 0.31 | 865.15 | 865.15 | 865.15 | 1 |
| 1737999000 | 862.45 | 2.25 | 0.26 | 864.3 | 864.3 | 862.45 | 981 |
| 1737739800 | 860.2 | -9.85 | -1.13 | 860.2 | 860.2 | 860.2 | 0 |
| 1737653400 | 870.05 | -1.85 | -0.21 | 870.05 | 870.05 | 870.05 | 2 |
| 1737567000 | 871.9 | -0.6 | -0.07 | 870.4 | 871.9 | 870.4 | 1490 |
| 1737480600 | 872.5 | -0.6 | -0.07 | 873.1 | 873.1 | 872.5 | 991 |
| 1737394200 | 873.1 | -7.15 | -0.81 | 875 | 875 | 871.1 | 2389 |
| 1737135000 | 880.25 | 2.75 | 0.31 | 880.25 | 880.25 | 880.25 | 165 |
| 1737048600 | 877.5 | 2.35 | 0.27 | 877.9 | 877.9 | 877.5 | 1059 |
| 1736962200 | 875.15 | 0.9 | 0.10 | 870.8 | 875.15 | 870.8 | 795 |
| 1736875800 | 874.25 | -2.45 | -0.28 | 874.5 | 874.5 | 874.25 | 197 |
| 1736789400 | 876.7 | 1.7 | 0.19 | 878 | 878 | 876.7 | 1777 |
| 1736530200 | 875 | 4.35 | 0.50 | 875 | 875 | 875 | 47 |
| 1736443800 | 870.65 | 3.9 | 0.45 | 870.65 | 870.65 | 870.65 | 4 |
| 1736357400 | 866.75 | 10.7 | 1.25 | 867.9 | 867.9 | 860.12 | 6807 |
| 1736271000 | 856.05 | 0.75 | 0.09 | 856.05 | 856.05 | 856.05 | 461 |
| 1736184600 | 855.3 | -8.45 | -0.98 | 856.7 | 856.7 | 855.3 | 1730 |
| 1735925400 | 863.75 | -2.25 | -0.26 | 865.3 | 866.6 | 863.75 | 1753 |
| 1735839000 | 866 | 9.9 | 1.16 | 866 | 866 | 866 | 55 |
| 1735666200 | 856.1 | 0 | 0.00 | 856.1 | 856.1 | 856.1 | 0 |
| 1735579800 | 856.1 | 5.75 | 0.68 | 850 | 856.1 | 850 | 2306 |
| 1735320600 | 850.35 | -2.15 | -0.25 | 852.1 | 852.1 | 850.3 | 2075 |
| 1735061400 | 852.5 | -1.5 | -0.18 | 854.4 | 854.4 | 852.5 | 641 |
| 1734975000 | 854 | 2.1 | 0.25 | 854 | 854 | 854 | 158 |
| 1734715800 | 851.9 | 0.1 | 0.01 | 853.6 | 853.6 | 851.9 | 1330 |
| 1734629400 | 851.8 | 5.35 | 0.63 | 849.2 | 852.3 | 849.2 | 1303 |
| 1734543000 | 846.45 | 1.05 | 0.12 | 846.45 | 846.45 | 846.45 | 78 |
| 1734456600 | 845.4 | -0.95 | -0.11 | 845.4 | 845.4 | 845.4 | 282 |
| 1734370200 | 846.35 | -5.05 | -0.59 | 846.35 | 846.35 | 846.35 | 10 |
| 1734111000 | 851.4 | 2.6 | 0.31 | 851.4 | 851.4 | 851.4 | 20 |
| 1734024600 | 848.8 | 2.9 | 0.34 | 845.8 | 850.1 | 845.8 | 5261 |
| 1733938200 | 845.9 | -0.15 | -0.02 | 845.6 | 845.9 | 845.6 | 2482 |
| 1733851800 | 846.05 | 1.9 | 0.23 | 846.05 | 846.05 | 846.05 | 814 |
| 1733765400 | 844.15 | -3.05 | -0.36 | 844.15 | 844.15 | 844.15 | 2162 |
| 1733506200 | 847.2 | 2.1 | 0.25 | 843.7 | 847.2 | 843.2 | 1510 |
| 1733419800 | 845.1 | -2.6 | -0.31 | 845.1 | 845.1 | 845.1 | 20 |
| 1733333400 | 847.7 | -2.65 | -0.31 | 847.7 | 847.7 | 847.7 | 696 |
| 1733247000 | 850.35 | -1.65 | -0.19 | 851.9 | 851.9 | 850.35 | 1515 |
| 1733160600 | 852 | 4.3 | 0.51 | 848 | 852.9 | 848 | 1970 |
| 1732901400 | 847.7 | -1.6 | -0.19 | 847.6 | 847.7 | 847.6 | 434 |
| 1732815000 | 849.3 | 1 | 0.12 | 850.5 | 850.5 | 849.3 | 2933 |
| 1732728600 | 848.3 | -6.5 | -0.76 | 853.4 | 853.4 | 848.3 | 4022 |
| 1732642200 | 854.8 | 0.5 | 0.06 | 854.8 | 854.8 | 854.8 | 173 |
| 1732555800 | 854.3 | -0.3 | -0.04 | 852.7 | 854.3 | 852.7 | 1143 |
| 1732296600 | 854.6 | 6 | 0.71 | 854.6 | 854.6 | 854.6 | 29 |
| 1732210200 | 848.6 | 1.6 | 0.19 | 848.6 | 848.6 | 848.6 | 339 |
| 1732123800 | 847 | 2.1 | 0.25 | 843.1 | 847 | 843.1 | 1994 |
| 1732037400 | 844.9 | 0.45 | 0.05 | 844.9 | 844.9 | 844.9 | 907 |
| 1731951000 | 844.45 | -1.15 | -0.14 | 844.45 | 844.45 | 844.45 | 196 |
| 1731691800 | 845.6 | 4.4 | 0.52 | 842.9 | 845.6 | 842.8 | 3165 |
| 1731605400 | 841.2 | 1.1 | 0.13 | 842.7 | 844.3 | 841.2 | 6030 |
| 1731519000 | 840.1 | 2.35 | 0.28 | 840.1 | 840.1 | 840.1 | 247 |
| 1731432600 | 837.75 | 6.1 | 0.73 | 833.6 | 837.75 | 833.6 | 1805 |
| 1731346200 | 831.65 | 1.55 | 0.19 | 831.7 | 831.7 | 831.3 | 2173 |
| 1731087000 | 830.1 | 4.9 | 0.59 | 829.7 | 830.1 | 829.7 | 1087 |
| 1731000600 | 825.2 | -4 | -0.48 | 828.7 | 828.7 | 825.2 | 1306 |
| 1730914200 | 829.2 | 6 | 0.73 | 832.4 | 832.4 | 829.2 | 6830 |
| 1730827800 | 823.2 | -4.75 | -0.57 | 823.2 | 823.2 | 823.2 | 461 |
| 1730741400 | 827.95 | 0.4 | 0.05 | 827.9 | 828.5 | 827 | 7729 |
| 1730482200 | 827.55 | -5.9 | -0.71 | 830.6 | 830.6 | 827.5 | 3058 |
