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 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 2349.5 | 12 | 0.51 | 2357 | 2361.5 | 2348.5 | 7508 |
| 1740763800 | 2337.5 | -11 | -0.47 | 2339.5 | 2341.5 | 2321.25 | 7287 |
| 1740677400 | 2348.5 | -5 | -0.21 | 2360 | 2360 | 2337 | 498 |
| 1740591000 | 2353.5 | 19 | 0.81 | 2354.5 | 2357.25 | 2346.75 | 9338 |
| 1740504600 | 2334.5 | -10 | -0.43 | 2343.5 | 2349 | 2329 | 7423 |
| 1740418200 | 2344.5 | -11.5 | -0.49 | 2344.5 | 2344.5 | 2344.5 | 5543 |
| 1740159000 | 2356 | 0.25 | 0.01 | 2367 | 2367.75 | 2351.25 | 6106 |
| 1740072600 | 2355.75 | -14 | -0.59 | 2375.5 | 2375.5 | 2353.5 | 236 |
| 1739986200 | 2369.75 | 0.5 | 0.02 | 2370.5 | 2375.25 | 2363.25 | 672 |
| 1739899800 | 2369.25 | 1.5 | 0.06 | 2374 | 2377.75 | 2365.25 | 10720 |
| 1739813400 | 2367.75 | 7 | 0.30 | 2372.5 | 2372.5 | 2367.5 | 7061 |
| 1739554200 | 2360.75 | 1.5 | 0.06 | 2360.75 | 2360.75 | 2360.75 | 836 |
| 1739467800 | 2359.25 | 0.25 | 0.01 | 2369.5 | 2426.25 | 2353.25 | 3101 |
| 1739381400 | 2359 | -8.5 | -0.36 | 2348.5 | 2394.25 | 2348.5 | 2236 |
| 1739295000 | 2367.5 | 1.5 | 0.06 | 2361 | 2368.5 | 2357.75 | 4199 |
| 1739208600 | 2366 | 8 | 0.34 | 2369.5 | 2374.75 | 2361.5 | 3999 |
| 1738949400 | 2358 | -6.75 | -0.29 | 2366.5 | 2371.25 | 2318.25 | 5784 |
| 1738863000 | 2364.75 | 30.5 | 1.31 | 2362 | 2377.75 | 2349 | 14399 |
| 1738776600 | 2334.25 | -1.25 | -0.05 | 2328.5 | 2335 | 2321.5 | 2659 |
| 1738690200 | 2335.5 | 4 | 0.17 | 2341 | 2341 | 2312.75 | 9322 |
| 1738603800 | 2331.5 | -33.5 | -1.42 | 2330 | 2336 | 2279 | 1378 |
| 1738344600 | 2365 | 6.75 | 0.29 | 2370 | 2370 | 2363.75 | 1661 |
| 1738258200 | 2358.25 | 9.5 | 0.40 | 2352 | 2358.25 | 2348 | 1213 |
| 1738171800 | 2348.75 | 12 | 0.51 | 2340.5 | 2357 | 2340.25 | 15380 |
| 1738085400 | 2336.75 | 11 | 0.47 | 2315 | 2362.5 | 2314.75 | 13381 |
| 1737999000 | 2325.75 | -11.75 | -0.50 | 2311 | 2331.75 | 2296 | 44119 |
| 1737739800 | 2337.5 | -14.5 | -0.62 | 2357 | 2357 | 2334.25 | 660 |
| 1737653400 | 2352 | 3 | 0.13 | 2350 | 2354.5 | 2345.5 | 176 |
| 1737567000 | 2349 | -2.25 | -0.10 | 2349 | 2354 | 2343.25 | 5856 |
| 1737480600 | 2351.25 | 3.5 | 0.15 | 2354.5 | 2354.5 | 2344.25 | 1873 |
| 1737394200 | 2347.75 | -2.5 | -0.11 | 2325.5 | 2375 | 2316 | 7113 |
| 1737135000 | 2350.25 | 29.25 | 1.26 | 2336.5 | 2351.5 | 2336.5 | 2102 |
| 1737048600 | 2321 | 9.5 | 0.41 | 2364 | 2364 | 2295.75 | 3635 |
| 1736962200 | 2311.5 | 30.25 | 1.33 | 2306.5 | 2312.25 | 2306.5 | 2166 |
| 1736875800 | 2281.25 | 12.5 | 0.55 | 2288.5 | 2320 | 2277.75 | 1605 |
| 1736789400 | 2268.75 | 5.75 | 0.25 | 2268.75 | 2268.75 | 2268.75 | 11172 |
| 1736530200 | 2263 | -13.75 | -0.60 | 2282.5 | 2310 | 2237 | 7037 |
| 1736443800 | 2276.75 | 13.25 | 0.59 | 2278 | 2301.75 | 2243.75 | 1816 |
| 1736357400 | 2263.5 | 4.25 | 0.19 | 2266 | 2270.5 | 2256.75 | 4126 |
| 1736271000 | 2259.25 | -4.25 | -0.19 | 2261 | 2263.75 | 2251.25 | 2842 |
| 1736184600 | 2263.5 | 11.75 | 0.52 | 2249.5 | 2269 | 2249.5 | 5620 |
| 1735925400 | 2251.75 | -5.75 | -0.25 | 2251.75 | 2251.75 | 2251.75 | 190 |
| 1735839000 | 2257.5 | 29 | 1.30 | 2242 | 2262.5 | 2234.25 | 3489 |
| 1735666200 | 2228.5 | 6.25 | 0.28 | 2205.5 | 2230.25 | 2205.5 | 271 |
| 1735579800 | 2222.25 | -13 | -0.58 | 2206 | 2222.75 | 2206 | 4650 |
| 1735320600 | 2235.25 | 11.75 | 0.53 | 2240 | 2242.25 | 2227 | 747 |
| 1735061400 | 2223.5 | 6.75 | 0.30 | 2217 | 2241.5 | 2217 | 52 |
| 1734975000 | 2216.75 | -0.75 | -0.03 | 2225 | 2225 | 2209.5 | 517 |
| 1734715800 | 2217.5 | 5 | 0.23 | 2193 | 2219.25 | 2187.5 | 1948 |
| 1734629400 | 2212.5 | -28.25 | -1.26 | 2203.5 | 2220.5 | 2197.25 | 3019 |
| 1734543000 | 2240.75 | 2 | 0.09 | 2240.75 | 2240.75 | 2240.75 | 481 |
| 1734456600 | 2238.75 | -23.25 | -1.03 | 2246.5 | 2251.75 | 2237.5 | 25596 |
| 1734370200 | 2262 | -17.25 | -0.76 | 2266 | 2274 | 2260.5 | 2917 |
| 1734111000 | 2279.25 | 1 | 0.04 | 2279.25 | 2279.25 | 2279.25 | 973 |
| 1734024600 | 2278.25 | -6.75 | -0.30 | 2267.5 | 2300.75 | 2255.5 | 1845 |
| 1733938200 | 2285 | -1.75 | -0.08 | 2277.5 | 2285.25 | 2277.5 | 2784 |
| 1733851800 | 2286.75 | -12 | -0.52 | 2294 | 2294 | 2280.5 | 857 |
| 1733765400 | 2298.75 | -4 | -0.17 | 2311.5 | 2311.5 | 2297 | 8505 |
| 1733506200 | 2302.75 | 3.5 | 0.15 | 2311 | 2311 | 2295.5 | 2062 |
| 1733419800 | 2299.25 | 2.75 | 0.12 | 2289 | 2303.25 | 2289 | 2046 |
| 1733333400 | 2296.5 | -15.5 | -0.67 | 2305 | 2335 | 2295.25 | 4414 |
