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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 702.875 | 2.88 | 0.41 | 695.5 | 714.5 | 686.875 | 3373 |
| 1739467800 | 700 | 16.25 | 2.38 | 683.75 | 712.25 | 670.5 | 1631 |
| 1739381400 | 683.75 | -11.5 | -1.65 | 683.75 | 683.75 | 683.75 | 948 |
| 1739295000 | 695.25 | 0.25 | 0.04 | 694.25 | 708.25 | 679.25 | 1660 |
| 1739208600 | 695 | 32.13 | 4.85 | 693.5 | 707.5 | 650 | 4551 |
| 1738949400 | 662.875 | 0 | 0.00 | 662.875 | 662.875 | 662.875 | 1421 |
| 1738863000 | 662.875 | 20.63 | 3.21 | 662.875 | 662.875 | 662.875 | 1459 |
| 1738776600 | 642.25 | 13.88 | 2.21 | 643.5 | 652 | 610.375 | 3106 |
| 1738690200 | 628.375 | 15.63 | 2.55 | 619.25 | 641.25 | 602.875 | 5038 |
| 1738603800 | 612.75 | -67.25 | -9.89 | 619.75 | 645.625 | 592.25 | 9818 |
| 1738344600 | 680 | 42.13 | 6.60 | 657 | 694.875 | 649.25 | 8009 |
| 1738258200 | 637.875 | -22.13 | -3.35 | 660 | 664.625 | 624.875 | 6481 |
| 1738171800 | 660 | 11.63 | 1.79 | 695.5 | 706 | 646 | 8592 |
| 1738085400 | 648.375 | 10.88 | 1.71 | 695 | 698.125 | 620.75 | 6315 |
| 1737999000 | 637.5 | -133 | -17.26 | 703 | 711.625 | 627.5 | 19077 |
| 1737739800 | 770.5 | 1.88 | 0.24 | 770.5 | 782 | 751.5 | 4131 |
| 1737653400 | 768.625 | 1.13 | 0.15 | 771.5 | 779.375 | 758.375 | 1465 |
| 1737567000 | 767.5 | 23.63 | 3.18 | 767.5 | 767.5 | 767.5 | 1606 |
| 1737480600 | 743.875 | -9.38 | -1.24 | 748 | 759.625 | 716.125 | 3847 |
| 1737394200 | 753.25 | 7 | 0.94 | 754.5 | 782.375 | 741.125 | 3096 |
| 1737135000 | 746.25 | 18 | 2.47 | 746.25 | 746.25 | 746.25 | 1441 |
| 1737048600 | 728.25 | 5.38 | 0.74 | 740.75 | 754.25 | 720.625 | 5921 |
| 1736962200 | 722.875 | 14.25 | 2.01 | 712 | 736.375 | 696.125 | 3554 |
| 1736875800 | 708.625 | -3.63 | -0.51 | 735.25 | 745 | 684.5 | 2262 |
| 1736789400 | 712.25 | -14.38 | -1.98 | 712.25 | 712.25 | 712.25 | 815 |
| 1736530200 | 726.625 | -12.38 | -1.67 | 739 | 750.375 | 710.125 | 2457 |
| 1736443800 | 739 | -2.5 | -0.34 | 739 | 739 | 739 | 399 |
| 1736357400 | 741.5 | -28.38 | -3.69 | 741.5 | 741.5 | 741.5 | 745 |
| 1736271000 | 769.875 | 0 | 0.00 | 769.875 | 769.875 | 769.875 | 232 |
| 1736184600 | 769.875 | 40.38 | 5.53 | 765.25 | 785.5 | 703.375 | 6381 |
| 1735925400 | 729.5 | 5.5 | 0.76 | 729.25 | 758.625 | 716.625 | 2091 |
| 1735839000 | 724 | -4.5 | -0.62 | 708.25 | 733.375 | 695.125 | 1125 |
| 1735666200 | 728.5 | 0 | 0.00 | 728.5 | 728.5 | 728.5 | 405 |
| 1735579800 | 728.5 | 4.75 | 0.66 | 723.25 | 733.75 | 705.25 | 1923 |
| 1735320600 | 723.75 | 0.75 | 0.10 | 726 | 730.75 | 683.125 | 3476 |
| 1735061400 | 723 | 0 | 0.00 | 723 | 723 | 723 | 221 |
| 1734975000 | 723 | 21 | 2.99 | 713.5 | 725.5 | 707.875 | 2622 |
| 1734715800 | 702 | 2.5 | 0.36 | 677 | 705.875 | 660.625 | 8742 |
| 1734629400 | 699.5 | -0.88 | -0.12 | 688 | 702.625 | 667.375 | 6984 |
| 1734543000 | 700.375 | 30.88 | 4.61 | 707.5 | 708.5 | 676.625 | 2074 |
| 1734456600 | 669.5 | -5.88 | -0.87 | 663.5 | 673.375 | 656.75 | 720 |
| 1734370200 | 675.375 | -16 | -2.31 | 686 | 689 | 672.5 | 1221 |
| 1734111000 | 691.375 | -14.25 | -2.02 | 725.75 | 733.125 | 680.375 | 1737 |
| 1734024600 | 705.625 | -2.13 | -0.30 | 706 | 720.125 | 692.5 | 4902 |
| 1733938200 | 707.75 | -1.5 | -0.21 | 703 | 718.375 | 687 | 715 |
| 1733851800 | 709.25 | 2 | 0.28 | 709.25 | 709.25 | 709.25 | 232 |
| 1733765400 | 707.25 | -23.25 | -3.18 | 713.25 | 727.5 | 693.5 | 234 |
| 1733506200 | 730.5 | -10.63 | -1.43 | 730.5 | 730.5 | 730.5 | 10 |
| 1733419800 | 741.125 | 9.25 | 1.26 | 741.125 | 741.125 | 741.125 | 236 |
| 1733333400 | 731.875 | 15.38 | 2.15 | 729.5 | 740.5 | 712.875 | 2617 |
| 1733247000 | 716.5 | -2.5 | -0.35 | 715.5 | 731.5 | 700.625 | 907 |
| 1733160600 | 719 | -15.38 | -2.09 | 713 | 731.875 | 688.375 | 12951 |
| 1732901400 | 734.375 | 28.63 | 4.06 | 730 | 767.75 | 716 | 13313 |
| 1732815000 | 705.75 | 0 | 0.00 | 705.75 | 705.75 | 705.75 | 12 |
| 1732728600 | 705.75 | -30.63 | -4.16 | 728.25 | 735.125 | 694.625 | 3183 |
| 1732642200 | 736.375 | -4.88 | -0.66 | 737 | 755.125 | 720.875 | 149 |
| 1732555800 | 741.25 | -21.5 | -2.82 | 762.5 | 769.875 | 723 | 967 |
| 1732296600 | 762.75 | 16 | 2.14 | 764.25 | 776.375 | 752.125 | 680 |
| 1732210200 | 746.75 | -0.75 | -0.10 | 746.75 | 789.375 | 732.5 | 885 |
| 1732123800 | 747.5 | 4.75 | 0.64 | 751 | 757.875 | 738 | 5299 |
| 1732037400 | 742.75 | 9.38 | 1.28 | 742.75 | 742.75 | 742.75 | 28 |
| 1731951000 | 733.375 | -4.88 | -0.66 | 724.5 | 743 | 711.5 | 564 |
