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 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 8175 | -13.5 | -0.16 | 8086 | 8287.5 | 7973 | 1049 |
| 1736271000 | 8188.5 | 13.5 | 0.17 | 8174 | 8218 | 8134 | 736 |
| 1736184600 | 8175 | 47 | 0.58 | 8141 | 8198 | 8100.5 | 396 |
| 1735925400 | 8128 | 37 | 0.46 | 8135 | 8142 | 8101.5 | 308 |
| 1735839000 | 8091 | 119.5 | 1.50 | 8049 | 8176.5 | 7855 | 1526 |
| 1735666200 | 7971.5 | -4 | -0.05 | 7900 | 7981 | 7900 | 439 |
| 1735579800 | 7975.5 | 15 | 0.19 | 8008 | 8008 | 7918.5 | 71 |
| 1735320600 | 7960.5 | -85 | -1.06 | 8091 | 8091 | 7934.5 | 65 |
| 1735061400 | 8045.5 | -20 | -0.25 | 8104 | 8104 | 8045.5 | 1 |
| 1734975000 | 8065.5 | 59.5 | 0.74 | 8067 | 8085 | 8019 | 473 |
| 1734715800 | 8006 | -37 | -0.46 | 7965 | 8033 | 7745.5 | 1536 |
| 1734629400 | 8043 | -61.5 | -0.76 | 8016 | 8048.5 | 7953.5 | 856 |
| 1734543000 | 8104.5 | 21.5 | 0.27 | 8126 | 8138.5 | 8080 | 10 |
| 1734456600 | 8083 | -103 | -1.26 | 8139 | 8139 | 8044.5 | 1067 |
| 1734370200 | 8186 | -33.5 | -0.41 | 8239 | 8241.5 | 8172.5 | 1869 |
| 1734111000 | 8219.5 | 62 | 0.76 | 8194 | 8249.5 | 8171.5 | 193 |
| 1734024600 | 8157.5 | 2.5 | 0.03 | 8192 | 8199 | 7849.5 | 654 |
| 1733938200 | 8155 | 32.5 | 0.40 | 8052 | 8248 | 7840 | 94 |
| 1733851800 | 8122.5 | 10.5 | 0.13 | 8142 | 8152 | 8116.5 | 12 |
| 1733765400 | 8112 | -33.5 | -0.41 | 8161 | 8162 | 8085 | 1182 |
| 1733506200 | 8145.5 | -26 | -0.32 | 8091 | 8236 | 8091 | 22 |
| 1733419800 | 8171.5 | 43.5 | 0.54 | 8162 | 8180 | 7865.5 | 111 |
| 1733333400 | 8128 | 29.5 | 0.36 | 8163 | 8263.5 | 7885 | 719 |
| 1733247000 | 8098.5 | -16.5 | -0.20 | 8098.5 | 8098.5 | 8098.5 | 8 |
| 1733160600 | 8115 | 72 | 0.90 | 8065 | 8147.5 | 8019 | 596 |
| 1732901400 | 8043 | 23 | 0.29 | 7995 | 8045 | 7943.5 | 1438 |
| 1732815000 | 8020 | 4.5 | 0.06 | 8048 | 8061.5 | 8010 | 359 |
| 1732728600 | 8015.5 | -200 | -2.43 | 8079 | 8101 | 7998 | 1367 |
| 1732642200 | 8215.5 | -8 | -0.10 | 8166 | 8218.5 | 8144.5 | 459 |
| 1732555800 | 8223.5 | -27.5 | -0.33 | 8224 | 8261.5 | 8197.5 | 755 |
| 1732296600 | 8251 | 105.5 | 1.30 | 8213 | 8255.5 | 8168.5 | 5475 |
| 1732210200 | 8145.5 | 77 | 0.95 | 8107 | 8152 | 8076 | 245 |
| 1732123800 | 8068.5 | -67.5 | -0.83 | 8126 | 8135 | 8055.5 | 684 |
| 1732037400 | 8136 | 41 | 0.51 | 8154 | 8166.5 | 8083.5 | 361 |
| 1731951000 | 8095 | 29 | 0.36 | 8087 | 8100 | 8087 | 61 |
| 1731691800 | 8066 | 35.5 | 0.44 | 8079 | 8165.5 | 8012.5 | 720 |
| 1731605400 | 8030.5 | -0.5 | -0.01 | 8044 | 8075.5 | 8015 | 346 |
| 1731519000 | 8031 | -47 | -0.58 | 8051 | 8100.5 | 8012.5 | 2587 |
| 1731432600 | 8078 | -33.5 | -0.41 | 8114 | 8114 | 8009.5 | 319 |
| 1731346200 | 8111.5 | -45.5 | -0.56 | 8202 | 8267 | 8106.5 | 280 |
| 1731087000 | 8157 | -31 | -0.38 | 8238 | 8251.5 | 8134.5 | 1095 |
| 1731000600 | 8188 | 58.5 | 0.72 | 8178 | 8344 | 8174.5 | 292 |
| 1730914200 | 8129.5 | -32.5 | -0.40 | 8195 | 8213.5 | 8095.5 | 7625 |
| 1730827800 | 8162 | -14 | -0.17 | 8222 | 8325.5 | 8076.5 | 1 |
| 1730741400 | 8176 | 6 | 0.07 | 8180 | 8192.5 | 8108.5 | 273 |
| 1730482200 | 8170 | 49.5 | 0.61 | 8159 | 8180 | 8133.5 | 792 |
| 1730395800 | 8120.5 | -1 | -0.01 | 8126 | 8127.5 | 8056.5 | 23 |
| 1730309400 | 8121.5 | -65.5 | -0.80 | 8121.5 | 8121.5 | 8121.5 | 435 |
| 1730223000 | 8187 | -26.5 | -0.32 | 8187 | 8187 | 8187 | 43 |
| 1730136600 | 8213.5 | -34 | -0.41 | 8229 | 8229 | 8211 | 1015 |
| 1729873800 | 8247.5 | 25 | 0.30 | 8210 | 8252.5 | 8202.5 | 1363 |
| 1729787400 | 8222.5 | -17 | -0.21 | 8222.5 | 8222.5 | 8222.5 | 11 |
| 1729701000 | 8239.5 | -23 | -0.28 | 8249 | 8258 | 8197.5 | 807 |
| 1729614600 | 8262.5 | -64 | -0.77 | 8275 | 8325.5 | 8258.5 | 491 |
| 1729528200 | 8326.5 | -34 | -0.41 | 8276 | 8352 | 8276 | 142 |
| 1729269000 | 8360.5 | -44.5 | -0.53 | 8344 | 8396 | 8320 | 903 |
| 1729182600 | 8405 | 74.5 | 0.89 | 8378 | 8482 | 8329 | 2062 |
| 1729096200 | 8330.5 | 76 | 0.92 | 8330.5 | 8330.5 | 8330.5 | 2 |
| 1729009800 | 8254.5 | -72 | -0.86 | 8385 | 8385 | 8246 | 608 |
| 1728923400 | 8326.5 | 41.5 | 0.50 | 8355 | 8357.5 | 8284 | 288 |
| 1728664200 | 8285 | 29 | 0.35 | 8342 | 8342 | 8181 | 150 |
| 1728577800 | 8256 | -11 | -0.13 | 8230 | 8315 | 8110.5 | 29 |
| 1728491400 | 8267 | 49.5 | 0.60 | 8249 | 8274 | 8242 | 92 |
