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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1517.75 | 7.75 | 0.51 | 1522 | 1522.5 | 1513.25 | 133 |
| 1732815000 | 1510 | -3.25 | -0.21 | 1509 | 1512.75 | 1503.5 | 300 |
| 1732728600 | 1513.25 | -14 | -0.92 | 1528 | 1528 | 1509 | 128 |
| 1732642200 | 1527.25 | -6.75 | -0.44 | 1524.5 | 1533.5 | 1523.5 | 3328 |
| 1732555800 | 1534 | -0.5 | -0.03 | 1536 | 1556.25 | 1513.75 | 290 |
| 1732296600 | 1534.5 | 15.75 | 1.04 | 1534.5 | 1551.25 | 1508.75 | 77 |
| 1732210200 | 1518.75 | -4 | -0.26 | 1524.5 | 1542.25 | 1501 | 1388 |
| 1732123800 | 1522.75 | 6.5 | 0.43 | 1526 | 1554 | 1506.75 | 62 |
| 1732037400 | 1516.25 | 7.25 | 0.48 | 1511.5 | 1557 | 1479.25 | 107 |
| 1731951000 | 1509 | 6 | 0.40 | 1504 | 1539.25 | 1461.75 | 781 |
| 1731691800 | 1503 | 18.25 | 1.23 | 1480 | 1523.25 | 1480 | 255 |
| 1731605400 | 1484.75 | -12 | -0.80 | 1483 | 1502.25 | 1450 | 1312 |
| 1731519000 | 1496.75 | -6.25 | -0.42 | 1495 | 1500.5 | 1489.5 | 290 |
| 1731432600 | 1503 | -5.25 | -0.35 | 1493.5 | 1534.75 | 1462.25 | 1758 |
| 1731346200 | 1508.25 | -15.25 | -1.00 | 1526 | 1554 | 1475.75 | 2649 |
| 1731087000 | 1523.5 | -17.25 | -1.12 | 1529 | 1569.25 | 1487.5 | 8150 |
| 1731000600 | 1540.75 | 24.75 | 1.63 | 1530 | 1587.5 | 1489.75 | 340 |
| 1730914200 | 1516 | -23.5 | -1.53 | 1540.5 | 1540.5 | 1470 | 913 |
| 1730827800 | 1539.5 | 4.5 | 0.29 | 1543.5 | 1587 | 1506.25 | 406 |
| 1730741400 | 1535 | 7.75 | 0.51 | 1536.5 | 1556 | 1491.25 | 1542 |
| 1730482200 | 1527.25 | 1.5 | 0.10 | 1541 | 1556 | 1482.5 | 2131 |
| 1730395800 | 1525.75 | 2.5 | 0.16 | 1521.5 | 1531 | 1520.5 | 2165 |
| 1730309400 | 1523.25 | -15 | -0.98 | 1544 | 1558.5 | 1507 | 271 |
| 1730223000 | 1538.25 | 2.75 | 0.18 | 1552.5 | 1568.5 | 1501.5 | 1157 |
| 1730136600 | 1535.5 | -12 | -0.78 | 1531.5 | 1561.75 | 1493.5 | 8618 |
| 1729873800 | 1547.5 | -3.25 | -0.21 | 1520 | 1562.75 | 1519 | 1315 |
| 1729787400 | 1550.75 | 3.25 | 0.21 | 1564 | 1593 | 1542 | 1227 |
| 1729701000 | 1547.5 | -2 | -0.13 | 1541.5 | 1556 | 1528.75 | 2585 |
| 1729614600 | 1549.5 | 11 | 0.71 | 1551.5 | 1582.75 | 1524.75 | 4554 |
| 1729528200 | 1538.5 | 1.5 | 0.10 | 1551 | 1597 | 1532 | 581 |
| 1729269000 | 1537 | 8.75 | 0.57 | 1520 | 1559 | 1492.75 | 2317 |
| 1729182600 | 1528.25 | -11.75 | -0.76 | 1524 | 1532.5 | 1524 | 893 |
| 1729096200 | 1540 | 13.75 | 0.90 | 1549.5 | 1589.75 | 1504.25 | 4226 |
| 1729009800 | 1526.25 | -12.75 | -0.83 | 1524 | 1550 | 1483.25 | 165 |
| 1728923400 | 1539 | -23.5 | -1.50 | 1568.5 | 1568.5 | 1536.75 | 185 |
| 1728664200 | 1562.5 | 21 | 1.36 | 1560 | 1567.25 | 1552.25 | 3 |
| 1728577800 | 1541.5 | 22.25 | 1.46 | 1530 | 1563.75 | 1486 | 277 |
| 1728491400 | 1519.25 | -19.25 | -1.25 | 1536 | 1539.25 | 1473 | 515 |
| 1728405000 | 1538.5 | -43 | -2.72 | 1550 | 1572.5 | 1527 | 3937 |
| 1728318600 | 1581.5 | -2 | -0.13 | 1581.5 | 1581.5 | 1581.5 | 0 |
| 1728059400 | 1583.5 | 18.75 | 1.20 | 1581 | 1627 | 1544.75 | 3 |
| 1727973000 | 1564.75 | -5.25 | -0.33 | 1582.5 | 1592.5 | 1559.25 | 2026 |
| 1727886600 | 1570 | 17.75 | 1.14 | 1552 | 1576 | 1551.5 | 351 |
| 1727800200 | 1552.25 | 33.5 | 2.21 | 1552.25 | 1552.25 | 1552.25 | 0 |
| 1727713800 | 1518.75 | -4 | -0.26 | 1518.75 | 1518.75 | 1518.75 | 0 |
| 1727454600 | 1522.75 | 6.5 | 0.43 | 1522.75 | 1522.75 | 1522.75 | 0 |
| 1727368200 | 1516.25 | 19 | 1.27 | 1516 | 1552.25 | 1493.5 | 127 |
| 1727281800 | 1497.25 | 2.25 | 0.15 | 1491.5 | 1521.5 | 1475.25 | 488 |
| 1727195400 | 1495 | 30.25 | 2.07 | 1471 | 1527 | 1446.25 | 832 |
| 1727109000 | 1464.75 | -5.25 | -0.36 | 1456.5 | 1505.5 | 1441.75 | 1253 |
| 1726849800 | 1470 | -7.25 | -0.49 | 1484 | 1513 | 1432 | 42 |
| 1726763400 | 1477.25 | 5.75 | 0.39 | 1474 | 1499.25 | 1458.75 | 3614 |
| 1726677000 | 1471.5 | -4 | -0.27 | 1477 | 1509.25 | 1428.75 | 166 |
| 1726590600 | 1475.5 | -9.5 | -0.64 | 1477 | 1499.75 | 1460.5 | 796 |
| 1726504200 | 1485 | 21.5 | 1.47 | 1483.5 | 1521.25 | 1460.5 | 205 |
| 1726245000 | 1463.5 | 9.25 | 0.64 | 1468.5 | 1469.5 | 1460.5 | 682 |
| 1726158600 | 1454.25 | 19.75 | 1.38 | 1460 | 1477.5 | 1429.5 | 10466 |
| 1726072200 | 1434.5 | 24.5 | 1.74 | 1434 | 1469.75 | 1389.5 | 98 |
| 1725985800 | 1410 | -6.25 | -0.44 | 1417.5 | 1430 | 1390 | 1223 |
| 1725899400 | 1416.25 | 6.25 | 0.44 | 1422 | 1452 | 1375.5 | 379 |
| 1725640200 | 1410 | -11.25 | -0.79 | 1424 | 1435.75 | 1394.5 | 290 |
| 1725553800 | 1421.25 | -2 | -0.14 | 1430 | 1430 | 1419.25 | 38 |
| 1725467400 | 1423.25 | -13.25 | -0.92 | 1442.5 | 1444.75 | 1381 | 462 |
| 1725381000 | 1436.5 | -14.25 | -0.98 | 1436.5 | 1436.5 | 1436.5 | 0 |
| 1725294600 | 1450.75 | -15.75 | -1.07 | 1458 | 1476.5 | 1429.75 | 1248 |
| 1725035400 | 1466.5 | -6 | -0.41 | 1485 | 1500 | 1464.5 | 1500 |
