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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 1258.7 | 3.1 | 0.25 | 1262 | 1262.9 | 1255.2 | 5479 |
| 1727281800 | 1255.6 | -2.8 | -0.22 | 1259.4 | 1263.7 | 1253.3 | 18278 |
| 1727195400 | 1258.4 | 4.2 | 0.33 | 1258.2 | 1259 | 1254.3 | 11946 |
| 1727109000 | 1254.2 | 4 | 0.32 | 1250 | 1254.9 | 1246 | 44883 |
| 1726849800 | 1250.2 | -15.5 | -1.22 | 1250.2 | 1250.8 | 1249.2 | 7574 |
| 1726763400 | 1265.7 | 11.8 | 0.94 | 1262.6 | 1266.4 | 1262.1 | 47747 |
| 1726677000 | 1253.9 | -9.5 | -0.75 | 1256.8 | 1257 | 1252 | 6965 |
| 1726590600 | 1263.4 | 6.6 | 0.53 | 1264.2 | 1265 | 1259.7 | 4368 |
| 1726504200 | 1256.8 | 0.6 | 0.05 | 1258.2 | 1258.2 | 1256.1 | 2935 |
| 1726245000 | 1256.2 | 3.6 | 0.29 | 1256.2 | 1256.2 | 1256.2 | 1900 |
| 1726158600 | 1252.6 | 7.9 | 0.63 | 1252.2 | 1252.6 | 1251.4 | 9087 |
| 1726072200 | 1244.7 | -2.1 | -0.17 | 1244.7 | 1244.7 | 1244.7 | 1156 |
| 1725985800 | 1246.8 | -8.6 | -0.69 | 1246.8 | 1246.8 | 1246.8 | 8013 |
| 1725899400 | 1255.4 | 14.3 | 1.15 | 1255.8 | 1255.8 | 1255.3 | 13892 |
| 1725640200 | 1241.1 | -12.7 | -1.01 | 1250 | 1291.8 | 1239.9 | 23213 |
| 1725553800 | 1253.8 | -0.7 | -0.06 | 1255 | 1258 | 1253.3 | 2070 |
| 1725467400 | 1254.5 | -5.2 | -0.41 | 1254.5 | 1254.5 | 1254.5 | 2808 |
| 1725381000 | 1259.7 | -10.1 | -0.80 | 1269.2 | 1269.4 | 1257.4 | 8772 |
| 1725294600 | 1269.8 | -0.2 | -0.02 | 1270.4 | 1270.4 | 1268.7 | 4173 |
| 1725035400 | 1270 | -2.4 | -0.19 | 1275.4 | 1277.4 | 1269.5 | 9478 |
| 1724949000 | 1272.4 | 6.5 | 0.51 | 1267.6 | 1274.7 | 1266.9 | 4105 |
| 1724862600 | 1265.9 | -1.7 | -0.13 | 1267.4 | 1268.3 | 1262.6 | 43099 |
| 1724776200 | 1267.6 | 1.7 | 0.13 | 1275.4 | 1276.5 | 1265.4 | 202460 |
| 1724430600 | 1265.9 | 8.7 | 0.69 | 1262.4 | 1266.8 | 1259.6 | 13097 |
| 1724344200 | 1257.2 | 0.3 | 0.02 | 1257.8 | 1273.1 | 1237.9 | 18147 |
| 1724257800 | 1256.9 | 0.8 | 0.06 | 1256.9 | 1256.9 | 1256.9 | 17383 |
| 1724171400 | 1256.1 | -13.9 | -1.09 | 1260.2 | 1260.6 | 1255.2 | 13466 |
| 1724085000 | 1270 | 7.6 | 0.60 | 1260.8 | 1271.9 | 1258.7 | 34342 |
| 1723825800 | 1262.4 | -5.2 | -0.41 | 1265.4 | 1268.2 | 1258.3 | 39146 |
| 1723739400 | 1267.6 | 13.8 | 1.10 | 1258.6 | 1272 | 1257.4 | 9004 |
| 1723653000 | 1253.8 | 7.6 | 0.61 | 1253.8 | 1253.8 | 1253.8 | 2280 |
| 1723566600 | 1246.2 | 3.2 | 0.26 | 1239.2 | 1247.1 | 1239.1 | 7871 |
| 1723480200 | 1243 | 5.8 | 0.47 | 1243.2 | 1244.9 | 1238.7 | 33789 |
| 1723221000 | 1237.2 | 4.2 | 0.34 | 1241.6 | 1242 | 1232.2 | 2063 |
| 1723134600 | 1233 | -0.6 | -0.05 | 1222.8 | 1261.1 | 1218.7 | 4394 |
| 1723048200 | 1233.6 | 21.9 | 1.81 | 1233.6 | 1233.6 | 1233.6 | 2276 |
| 1722961800 | 1211.7 | 2.1 | 0.17 | 1210.2 | 1216.3 | 1209 | 7442 |
| 1722875400 | 1209.6 | -22.8 | -1.85 | 1211 | 1213.1 | 1195.7 | 28010 |
| 1722616200 | 1232.4 | -18.1 | -1.45 | 1249 | 1251.4 | 1231.2 | 4820 |
| 1722529800 | 1250.5 | -12.7 | -1.01 | 1262.8 | 1269.4 | 1248.4 | 12069 |
| 1722443400 | 1263.2 | 12.8 | 1.02 | 1264 | 1268.5 | 1258.7 | 16261 |
| 1722357000 | 1250.4 | -1.8 | -0.14 | 1245.6 | 1252.9 | 1242.6 | 13097 |
| 1722270600 | 1252.2 | 1.2 | 0.10 | 1256.4 | 1258 | 1251.2 | 6717 |
| 1722011400 | 1251 | 15.7 | 1.27 | 1240.4 | 1251.7 | 1238.9 | 6012 |
| 1721925000 | 1235.3 | 4.6 | 0.37 | 1216.4 | 1236.2 | 1215.9 | 3959 |
| 1721838600 | 1230.7 | -0.9 | -0.07 | 1231.2 | 1232.1 | 1230 | 16128 |
| 1721752200 | 1231.6 | -6.4 | -0.52 | 1238 | 1242.3 | 1229.8 | 7062 |
| 1721665800 | 1238 | 8.8 | 0.72 | 1238.8 | 1244.6 | 1236.5 | 2740 |
| 1721406600 | 1229.2 | -10.3 | -0.83 | 1233 | 1234.8 | 1228.7 | 3501 |
| 1721320200 | 1239.5 | 2.9 | 0.23 | 1246.6 | 1281 | 1210.3 | 2845 |
| 1721233800 | 1236.6 | 3.3 | 0.27 | 1236.6 | 1236.6 | 1236.6 | 11 |
| 1721147400 | 1233.3 | -1.9 | -0.15 | 1230.8 | 1235.3 | 1225.8 | 41520 |
| 1721061000 | 1235.2 | -11.2 | -0.90 | 1241.4 | 1246.3 | 1234 | 8822 |
| 1720801800 | 1246.4 | 4.1 | 0.33 | 1244.2 | 1247.8 | 1241.5 | 1232 |
| 1720715400 | 1242.3 | 5.1 | 0.41 | 1239.4 | 1244.1 | 1236.9 | 8205 |
| 1720629000 | 1237.2 | 8.2 | 0.67 | 1232.2 | 1238.2 | 1231.7 | 13009 |
| 1720542600 | 1229 | -8.8 | -0.71 | 1237.6 | 1241.4 | 1228.4 | 8358 |
| 1720456200 | 1237.8 | 0.7 | 0.06 | 1241.8 | 1243.3 | 1237.6 | 8159 |
| 1720197000 | 1237.1 | -7.3 | -0.59 | 1249.6 | 1263.6 | 1235.5 | 1196 |
| 1720110600 | 1244.4 | 10.4 | 0.84 | 1246.8 | 1247.7 | 1242.7 | 13667 |
| 1720024200 | 1234 | 7.4 | 0.60 | 1233 | 1235.5 | 1229.6 | 1408 |
| 1719937800 | 1226.6 | -6.6 | -0.54 | 1226 | 1232.8 | 1223.9 | 4885 |
| 1719851400 | 1233.2 | -0.4 | -0.03 | 1238.6 | 1241.3 | 1233.2 | 55687 |
| 1719592200 | 1233.6 | -2.3 | -0.19 | 1242.4 | 1244.7 | 1232.3 | 30038 |
| 1719505800 | 1235.9 | -5.9 | -0.48 | 1239.8 | 1261.4 | 1204.4 | 13804 |
