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 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 652.17499 | -16.08 | -2.41 | 671.2 | 739.95 | 584.42499 | 9339 |
| 1732037400 | 668.25 | 4.88 | 0.73 | 694.7 | 730.5 | 582.67499 | 12808 |
| 1731951000 | 663.375 | 31.98 | 5.06 | 673 | 696.125 | 597.25 | 24614 |
| 1731691800 | 631.4 | 11.75 | 1.90 | 592.35 | 665.275 | 528.025 | 29199 |
| 1731605400 | 619.65 | -16.25 | -2.56 | 638.6 | 711.5 | 549.225 | 15136 |
| 1731519000 | 635.9 | -21.18 | -3.22 | 647.4 | 732.125 | 557.225 | 68010 |
| 1731432600 | 657.075 | -35.58 | -5.14 | 691.9 | 764.225 | 564.725 | 13587 |
| 1731346200 | 692.65 | 87.82 | 14.52 | 640.6 | 744.175 | 571.025 | 10420 |
| 1731087000 | 604.825 | 40.53 | 7.18 | 567.1 | 664 | 502.725 | 2794 |
| 1731000600 | 564.29999 | 20.5 | 3.77 | 543.25 | 603.67499 | 488.025 | 24264 |
| 1730914200 | 543.79999 | 67.05 | 14.06 | 540.29999 | 592.525 | 489.95 | 60191 |
| 1730827800 | 476.75 | 9.23 | 1.97 | 464.4 | 527.25 | 417.2 | 119 |
| 1730741400 | 467.525 | -5.58 | -1.18 | 454.8 | 520.75 | 405.725 | 8335 |
| 1730482200 | 473.1 | -10.43 | -2.16 | 473.1 | 473.1 | 473.1 | 0 |
| 1730395800 | 483.525 | -10.4 | -2.11 | 483.2 | 534.525 | 431.775 | 2335 |
| 1730309400 | 493.925 | 6.85 | 1.41 | 492.2 | 548.075 | 436.25 | 205 |
| 1730223000 | 487.075 | -34.63 | -6.64 | 497.8 | 553.825 | 433.1 | 101 |
| 1730136600 | 521.7 | 7.13 | 1.38 | 512.7 | 569.775 | 452.05 | 3626 |
| 1729873800 | 514.575 | 32.23 | 6.68 | 486.4 | 558.85 | 431.7 | 4338 |
| 1729787400 | 482.35 | 73.83 | 18.07 | 454.2 | 517.275 | 406.25 | 595 |
| 1729701000 | 408.525 | -1.55 | -0.38 | 408.525 | 408.525 | 408.525 | 0 |
| 1729614600 | 410.075 | -2.48 | -0.60 | 410.075 | 410.075 | 410.075 | 0 |
| 1729528200 | 412.55 | -6.05 | -1.45 | 412.55 | 412.55 | 412.55 | 0 |
| 1729269000 | 418.6 | 3.23 | 0.78 | 415.35 | 461.525 | 371.1 | 76 |
| 1729182600 | 415.375 | -0.93 | -0.22 | 420.05 | 465.65 | 370.75 | 1264 |
| 1729096200 | 416.3 | 2.75 | 0.66 | 417.45 | 462.65 | 372.1 | 1102 |
| 1729009800 | 413.55 | 1.65 | 0.40 | 413.55 | 413.55 | 413.55 | 24 |
| 1728923400 | 411.9 | -5.5 | -1.32 | 415.55 | 460.325 | 360.45 | 5075 |
| 1728664200 | 417.4 | -33.38 | -7.40 | 439.5 | 478.625 | 359 | 17063 |
| 1728577800 | 450.775 | -8.68 | -1.89 | 456.15 | 503.6 | 392.075 | 784 |
| 1728491400 | 459.45 | -7.6 | -1.63 | 459.45 | 459.45 | 459.45 | 0 |
| 1728405000 | 467.05 | 7.6 | 1.65 | 467.05 | 467.05 | 467.05 | 10 |
| 1728318600 | 459.45 | -6.25 | -1.34 | 459.45 | 459.45 | 459.45 | 0 |
| 1728059400 | 465.7 | 8.38 | 1.83 | 463.6 | 517.42499 | 415.425 | 22665 |
| 1727973000 | 457.325 | -4.2 | -0.91 | 459.9 | 515.075 | 409.225 | 1471 |
| 1727886600 | 461.525 | -6.28 | -1.34 | 467.05 | 512.125 | 400.875 | 13313 |
| 1727800200 | 467.8 | -8.58 | -1.80 | 467.8 | 467.8 | 467.8 | 0 |
| 1727713800 | 476.375 | 4.8 | 1.02 | 476.6 | 533.5 | 423.925 | 1750 |
| 1727454600 | 471.575 | -3.6 | -0.76 | 471.575 | 471.575 | 471.575 | 183 |
| 1727368200 | 475.175 | 6.4 | 1.37 | 480.55 | 530.325 | 415.2 | 145 |
| 1727281800 | 468.775 | 2.65 | 0.57 | 470.75 | 517.17499 | 421.35 | 15796 |
| 1727195400 | 466.125 | 8.52 | 1.86 | 463.3 | 518.875 | 412.325 | 600 |
| 1727109000 | 457.6 | 15.98 | 3.62 | 443.75 | 504.425 | 399.15 | 1017 |
| 1726849800 | 441.625 | -6.85 | -1.53 | 449.5 | 496.275 | 392.025 | 1379 |
| 1726763400 | 448.475 | 30.88 | 7.39 | 448.475 | 448.475 | 448.475 | 0 |
| 1726677000 | 417.6 | -16.03 | -3.70 | 417.6 | 417.6 | 417.6 | 0 |
| 1726590600 | 433.625 | 14.13 | 3.37 | 426 | 480.2 | 382.5 | 1246 |
| 1726504200 | 419.5 | -12.43 | -2.88 | 429.3 | 475.95 | 372.8 | 16 |
| 1726245000 | 431.925 | 2.25 | 0.52 | 431.925 | 431.925 | 431.925 | 0 |
| 1726158600 | 429.675 | 13.8 | 3.32 | 429.675 | 429.675 | 429.675 | 0 |
| 1726072200 | 415.875 | 1.6 | 0.39 | 415.875 | 415.875 | 415.875 | 13 |
| 1725985800 | 414.275 | 1.05 | 0.25 | 414.275 | 414.275 | 414.275 | 0 |
| 1725899400 | 413.225 | 14.93 | 3.75 | 400.3 | 453.6 | 362.8 | 131 |
| 1725640200 | 398.3 | -20.8 | -4.96 | 426.45 | 478.375 | 362.9 | 3696 |
| 1725553800 | 419.1 | 7.4 | 1.80 | 421.8 | 481.075 | 375.55 | 2474 |
| 1725467400 | 411.7 | 10.5 | 2.62 | 390.85 | 453.95 | 349.3 | 185 |
| 1725381000 | 401.2 | 8.6 | 2.19 | 401.2 | 401.2 | 401.2 | 18 |
| 1725294600 | 392.6 | 0 | 0.00 | 392.6 | 392.6 | 392.6 | 0 |
| 1725035400 | 392.6 | -0.23 | -0.06 | 392.6 | 392.6 | 392.6 | 0 |
| 1724949000 | 392.825 | 10.15 | 2.65 | 392.825 | 392.825 | 392.825 | 1 |
| 1724862600 | 382.675 | -0.48 | -0.12 | 386.65 | 433.825 | 342.25 | 399 |
| 1724776200 | 383.15 | -16.8 | -4.20 | 383.15 | 383.15 | 383.15 | 322 |
| 1724430600 | 399.95 | -10.6 | -2.58 | 399.95 | 399.95 | 399.95 | 0 |
| 1724344200 | 410.55 | -6.48 | -1.55 | 417.4 | 462.025 | 366.7 | 2763 |
| 1724257800 | 417.025 | -1.78 | -0.42 | 415.55 | 466.15 | 371.35 | 102 |
