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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1982.75 | 4.5 | 0.23 | 1982 | 1987.5 | 1980.25 | 750 |
| 1738258200 | 1978.25 | -0.25 | -0.01 | 1975.5 | 1983.75 | 1972.5 | 1857 |
| 1738171800 | 1978.5 | -4.25 | -0.21 | 1978.5 | 1978.5 | 1978.5 | 637 |
| 1738085400 | 1982.75 | 26.25 | 1.34 | 1982.75 | 1982.75 | 1982.75 | 190 |
| 1737999000 | 1956.5 | -25 | -1.26 | 1963.5 | 1964.5 | 1954.5 | 3766 |
| 1737739800 | 1981.5 | -6.25 | -0.31 | 2017 | 2017 | 1970.75 | 383 |
| 1737653400 | 1987.75 | 13.25 | 0.67 | 1987.75 | 1987.75 | 1987.75 | 66 |
| 1737567000 | 1974.5 | -2.25 | -0.11 | 1974.5 | 1974.5 | 1974.5 | 165 |
| 1737480600 | 1976.75 | 5.75 | 0.29 | 1972.5 | 1978.25 | 1971.75 | 107 |
| 1737394200 | 1971 | -29.75 | -1.49 | 1985.5 | 2002 | 1961 | 3976 |
| 1737135000 | 2000.75 | 38.75 | 1.98 | 1981 | 2008 | 1981 | 1735 |
| 1737048600 | 1962 | -2.5 | -0.13 | 1975.5 | 1996.25 | 1962 | 1540 |
| 1736962200 | 1964.5 | 15.5 | 0.80 | 1967.5 | 1986.25 | 1896 | 1062 |
| 1736875800 | 1949 | -28 | -1.42 | 1954 | 1966.25 | 1938.25 | 8916 |
| 1736789400 | 1977 | 32.25 | 1.66 | 1975 | 1977 | 1963.25 | 8431 |
| 1736530200 | 1944.75 | -27.75 | -1.41 | 1951.5 | 1985.25 | 1885.5 | 3103 |
| 1736443800 | 1972.5 | 13.75 | 0.70 | 1972.5 | 1972.5 | 1972.5 | 2581 |
| 1736357400 | 1958.75 | 33.5 | 1.74 | 1949 | 1972.75 | 1888.75 | 3246 |
| 1736271000 | 1925.25 | -5.25 | -0.27 | 1930.5 | 1933.25 | 1901.75 | 653 |
| 1736184600 | 1930.5 | -48.25 | -2.44 | 1963 | 1978.5 | 1929.75 | 1319 |
| 1735925400 | 1978.75 | -13 | -0.65 | 1976 | 1980.25 | 1972.25 | 2427 |
| 1735839000 | 1991.75 | 31.5 | 1.61 | 1934 | 1996 | 1934 | 2782 |
| 1735666200 | 1960.25 | 0 | 0.00 | 1960.25 | 1960.25 | 1960.25 | 157 |
| 1735579800 | 1960.25 | 8.75 | 0.45 | 1945.5 | 1960.5 | 1942.25 | 945 |
| 1735320600 | 1951.5 | -17.25 | -0.88 | 1982.5 | 1982.5 | 1937.75 | 5740 |
| 1735061400 | 1968.75 | -12.25 | -0.62 | 1977 | 1977 | 1964.5 | 134 |
| 1734975000 | 1981 | -5 | -0.25 | 1975 | 1982.75 | 1973 | 1124 |
| 1734715800 | 1986 | 13.75 | 0.70 | 1964.5 | 1989.5 | 1964.5 | 930 |
| 1734629400 | 1972.25 | 5 | 0.25 | 1935 | 1977.25 | 1935 | 270 |
| 1734543000 | 1967.25 | -1.75 | -0.09 | 1967.25 | 1967.25 | 1967.25 | 552 |
| 1734456600 | 1969 | -4.25 | -0.22 | 1969 | 1969 | 1969 | 100 |
| 1734370200 | 1973.25 | -4 | -0.20 | 1981 | 1982.5 | 1973.25 | 482 |
| 1734111000 | 1977.25 | -5 | -0.25 | 1978.5 | 1985.25 | 1973.25 | 522 |
| 1734024600 | 1982.25 | -3.5 | -0.18 | 1975 | 1989 | 1970 | 1821 |
| 1733938200 | 1985.75 | 2.5 | 0.13 | 1969 | 2003.5 | 1969 | 518 |
| 1733851800 | 1983.25 | 3 | 0.15 | 1990 | 1990 | 1982.25 | 457 |
| 1733765400 | 1980.25 | 0.5 | 0.03 | 1990 | 1990.5 | 1977.75 | 4935 |
| 1733506200 | 1979.75 | -1 | -0.05 | 1985 | 1989 | 1972.75 | 4420 |
| 1733419800 | 1980.75 | 58 | 3.02 | 1979 | 1991.5 | 1976 | 7947 |
| 1733333400 | 1922.75 | -31.25 | -1.60 | 1922.75 | 1922.75 | 1922.75 | 97 |
| 1733247000 | 1954 | -11 | -0.56 | 1945 | 1954 | 1945 | 716 |
| 1733160600 | 1965 | 4.5 | 0.23 | 1963.5 | 1970.5 | 1957 | 1003 |
| 1732901400 | 1960.5 | 6.5 | 0.33 | 1961 | 1970 | 1951 | 823 |
| 1732815000 | 1954 | 12.75 | 0.66 | 1954 | 1954 | 1954 | 421 |
| 1732728600 | 1941.25 | -44.25 | -2.23 | 1954 | 1954.75 | 1940.25 | 1712 |
| 1732642200 | 1985.5 | 21.5 | 1.09 | 1978 | 1989.25 | 1975.5 | 4145 |
| 1732555800 | 1964 | 6.75 | 0.34 | 1950 | 1982.25 | 1950 | 1019 |
| 1732296600 | 1957.25 | -1.5 | -0.08 | 1948 | 1957.25 | 1948 | 56 |
| 1732210200 | 1958.75 | 37 | 1.93 | 1943 | 1961.5 | 1941.75 | 515 |
| 1732123800 | 1921.75 | 14 | 0.73 | 1913 | 1925.75 | 1913 | 3886 |
| 1732037400 | 1907.75 | -19 | -0.99 | 1910 | 1910 | 1896.5 | 1218 |
| 1731951000 | 1926.75 | -2 | -0.10 | 1924 | 1929.75 | 1904.75 | 4067 |
| 1731691800 | 1928.75 | -14.5 | -0.75 | 1922 | 1932.5 | 1904.75 | 3366 |
| 1731605400 | 1943.25 | -23.5 | -1.19 | 1934.5 | 1943.25 | 1934.5 | 211 |
| 1731519000 | 1966.75 | 5.75 | 0.29 | 1965.5 | 1970.5 | 1965.5 | 1149 |
| 1731432600 | 1961 | 7.25 | 0.37 | 1949.5 | 1967.75 | 1949.5 | 4229 |
| 1731346200 | 1953.75 | 2 | 0.10 | 1968.5 | 1968.75 | 1953.75 | 1547 |
| 1731087000 | 1951.75 | -23 | -1.16 | 1951.75 | 1951.75 | 1951.75 | 354 |
| 1731000600 | 1974.75 | -4 | -0.20 | 1963.5 | 1975.25 | 1956.5 | 554 |
| 1730914200 | 1978.75 | 47.75 | 2.47 | 1978.75 | 1978.75 | 1978.75 | 212 |
| 1730827800 | 1931 | -1 | -0.05 | 1918 | 1936 | 1918 | 692 |
| 1730741400 | 1932 | -19.25 | -0.99 | 1963 | 1963 | 1927.5 | 79 |
