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 | -1.3822 | -0.615432566009 | 224.59 | 225.54 | 220.38 | 5656 | 223.86325463 | SP |
| 4 | 5.9378 | 2.73291296543 | 217.27 | 225.54 | 212.06 | 10990 | 220.2762996 | SP |
| 12 | 3.2128 | 1.4603968272 | 219.995 | 227.66 | 212.06 | 13531 | 222.6154644 | SP |
| 26 | 17.4778 | 8.49550381568 | 205.73 | 227.66 | 192.1 | 10607 | 216.45078445 | SP |
| 52 | 38.3678 | 20.7573036139 | 184.84 | 227.66 | 182.67 | 11326 | 205.39972586 | SP |
| 156 | 54.1978 | 32.0678066387 | 169.01 | 227.66 | 136.43 | 11383 | 174.82382305 | SP |
| 260 | 95.6878 | 75.0374843162 | 127.52 | 227.66 | 78.755 | 16110 | 148.68085017 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 223.2078 | -0.66 | -0.30 | 223.58 | 223.83 | 222.33 | 5765 |
| 1738107000 | 223.87 | 1.55 | 0.70 | 222.77 | 224.1 | 222.77 | 7280 |
| 1738020600 | 222.322 | -2.45 | -1.09 | 220.38 | 222.8053 | 220.38 | 3966 |
| 1737761400 | 224.7735 | 0.58 | 0.26 | 225.12 | 225.54 | 224.4101 | 3925 |
| 1737675000 | 224.1975 | 0 | 0.00 | 224.1975 | 224.1975 | 224.1975 | 0 |
| 1737588600 | 224.1975 | 0.42 | 0.19 | 224.59 | 224.63 | 224.1975 | 7452 |
| 1737502200 | 223.78 | 2.36 | 1.07 | 222.7 | 223.78 | 222.62 | 26912 |
| 1737156600 | 221.42 | 1.59 | 0.72 | 222.16 | 222.16 | 221.41 | 30115 |
| 1737070200 | 219.8321 | 0.13 | 0.06 | 220.12 | 220.259 | 219.38 | 29551 |
| 1736983800 | 219.6976 | 3.91 | 1.81 | 219.6 | 219.6976 | 218.82 | 8859 |
| 1736897400 | 215.79 | 1.03 | 0.48 | 216.28 | 216.28 | 214.31 | 8109 |
| 1736811000 | 214.7612 | 0.72 | 0.34 | 212.06 | 214.7612 | 212.06 | 3438 |
| 1736551800 | 214.0434 | -3.2 | -1.48 | 215.66 | 215.66 | 213.39 | 4606 |
| 1736379000 | 217.248 | 0.07 | 0.03 | 217.03 | 217.48 | 216.23 | 4411 |
| 1736292600 | 217.179 | -2.05 | -0.94 | 220 | 220.16 | 216.82 | 10016 |
| 1736206200 | 219.23 | 0.99 | 0.45 | 219.89 | 220.99 | 219.19 | 2628 |
| 1735947000 | 218.2446 | 2.64 | 1.22 | 215.6056 | 218.33 | 215.6056 | 20594 |
| 1735860600 | 215.6056 | -0.35 | -0.16 | 217.27 | 217.62 | 214.99 | 3989 |
| 1735687800 | 215.9553 | -0.82 | -0.38 | 217.48 | 217.48 | 215.77 | 985 |
| 1735601400 | 216.7752 | -1.84 | -0.84 | 215.92 | 217.5416 | 215.27 | 13765 |
| 1735342200 | 218.62 | -2.51 | -1.13 | 220.25 | 220.25 | 218.06 | 8768 |
| 1735255800 | 221.1257 | 0.58 | 0.26 | 219.57 | 221.1749 | 219.57 | 14762 |
| 1735077840 | 220.5441 | 1.96 | 0.90 | 218.5 | 220.5441 | 218.5 | 8924 |
| 1734996600 | 218.5791 | 1.27 | 0.59 | 216.9 | 218.5791 | 216.41 | 3013 |
| 1734737400 | 217.3052 | 1.2 | 0.55 | 213.82 | 219.07 | 213.82 | 8396 |
| 1734651000 | 216.1096 | -0.77 | -0.36 | 218.55 | 218.55 | 216.1096 | 6035 |
| 1734564600 | 216.8827 | -6.74 | -3.01 | 224.08 | 224.47 | 216.32 | 11230 |
| 1734478200 | 223.62 | -1.52 | -0.68 | 224.21 | 224.21 | 223.37 | 28607 |
| 1734391800 | 225.14 | 0.75 | 0.34 | 224.6 | 225.48 | 224.6 | 12381 |
| 1734132600 | 224.3876 | -0.47 | -0.21 | 224.857 | 224.857 | 224 | 4086 |
| 1734046200 | 224.857 | -1.37 | -0.61 | 225.38 | 225.9 | 224.857 | 6747 |
| 1733959800 | 226.2259 | 1.71 | 0.76 | 226.22 | 226.5344 | 225.91 | 6936 |
| 1733873400 | 224.5182 | -0.96 | -0.43 | 225.4818 | 225.76 | 224.5182 | 2103 |
| 1733787000 | 225.4818 | -1.44 | -0.63 | 226.57 | 226.57 | 225.4818 | 1925 |
| 1733527800 | 226.9193 | 0.42 | 0.18 | 226.6 | 227.36 | 226.555 | 36165 |
| 1733441400 | 226.5005 | -0.89 | -0.39 | 227.66 | 227.66 | 226.5005 | 2821 |
| 1733355000 | 227.3938 | 1.12 | 0.49 | 226.77 | 227.3938 | 226.76 | 3206 |
| 1733268600 | 226.2761 | -0.35 | -0.16 | 226.73 | 226.73 | 226.09 | 3700 |
| 1733182200 | 226.6298 | 0.17 | 0.07 | 226.55 | 226.802 | 226.26 | 158417 |
| 1732917840 | 226.462 | 1.16 | 0.52 | 226.06 | 226.81 | 226.06 | 2117 |
| 1732750200 | 225.3 | -0.76 | -0.34 | 226.0641 | 226.0641 | 225.26 | 2422 |
| 1732663800 | 226.0641 | 0.31 | 0.14 | 225.79 | 226.0641 | 225.23 | 6802 |
| 1732577400 | 225.751 | 1.61 | 0.72 | 225.61 | 226.53 | 225.61 | 17144 |
| 1732318200 | 224.14 | 1.91 | 0.86 | 222.47 | 224.14 | 222.47 | 7053 |
| 1732231800 | 222.23 | 1.93 | 0.88 | 221.36 | 222.8 | 220.31 | 52752 |
| 1732145400 | 220.299 | 0.19 | 0.09 | 220.3 | 220.3 | 218.4867 | 20277 |
| 1732059000 | 220.1041 | 0.6 | 0.28 | 218.22 | 220.41 | 218.22 | 21505 |
| 1731972600 | 219.5 | 0.58 | 0.27 | 219.14 | 220.29 | 218.7612 | 8051 |
| 1731713400 | 218.9168 | -2.33 | -1.05 | 220.59 | 220.59 | 218.37 | 44125 |
| 1731627000 | 221.2457 | -1.61 | -0.72 | 223.11 | 223.11 | 221.2457 | 8955 |
| 1731540600 | 222.86 | -0.21 | -0.10 | 224.03 | 224.0798 | 222.86 | 2397 |
| 1731454200 | 223.0721 | -1.33 | -0.59 | 224.3 | 224.33 | 223.0721 | 2415 |
| 1731367800 | 224.4 | 1.07 | 0.48 | 224.22 | 224.9827 | 223.9369 | 2374 |
| 1731108600 | 223.33 | 0.92 | 0.41 | 222.41 | 223.33 | 222.41 | 4539 |
| 1731022200 | 222.41 | 0.89 | 0.40 | 222.53 | 222.73 | 221.87 | 6611 |
| 1730935800 | 221.5234 | 7.33 | 3.42 | 219.89 | 221.5234 | 219.89 | 2016 |
| 1730849400 | 214.1944 | 2.74 | 1.29 | 212.06 | 214.32 | 212.06 | 2468 |
| 1730763000 | 211.4575 | -0.43 | -0.20 | 211.89 | 212.43 | 211.43 | 3698 |
| 1730500200 | 211.89 | 0.89 | 0.42 | 212.75 | 213.34 | 211.89 | 7102 |
| 1730413800 | 211 | -3.62 | -1.69 | 213.76 | 213.76 | 211 | 8871 |
| 1730327400 | 214.62 | -0.3 | -0.14 | 214.92 | 215.96 | 214.61 | 8941 |
