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 | 0.69 | 0.260239873274 | 265.14 | 268.17 | 257.82 | 405187 | 261.57971659 | SP |
| 4 | -9.21 | -3.34860383944 | 275.04 | 278.6122 | 257.82 | 244364 | 267.83928339 | SP |
| 12 | -20.87 | -7.27938611789 | 286.7 | 289.1385 | 257.82 | 176290 | 275.2797195 | SP |
| 26 | -0.46 | -0.172744000901 | 266.29 | 289.1385 | 257.31 | 163142 | 273.20853455 | SP |
| 52 | 29.27 | 12.3731822793 | 236.56 | 289.1385 | 235.39 | 175429 | 264.68628281 | SP |
| 156 | 9.33 | 3.63742690058 | 256.5 | 289.1385 | 217.12 | 223357 | 247.92509573 | SP |
| 260 | 82.61 | 45.087872503 | 183.22 | 289.1385 | 138.11 | 236310 | 231.79156411 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 265.83 | 0.46 | 0.17 | 265.9248 | 266.98 | 265.535 | 238614 |
| 1732231800 | 265.37 | 2.36 | 0.90 | 263.16 | 265.77999 | 261.926 | 255638 |
| 1732145400 | 263.01 | 2.76 | 1.06 | 260.77999 | 263.3 | 260.1 | 307775 |
| 1732059000 | 260.25 | -0.53 | -0.20 | 258.45 | 260.68 | 257.82 | 437765 |
| 1731972600 | 260.77999 | 0.01 | 0.00 | 260.18 | 261.14999 | 259.99 | 294845 |
| 1731713400 | 260.77 | -5.8 | -2.18 | 265.14 | 265.14 | 260.625 | 689205 |
| 1731627000 | 266.57 | -4.72 | -1.74 | 270.48 | 270.865 | 266.3901 | 289025 |
| 1731540600 | 271.29 | -0.86 | -0.32 | 272.35 | 273.18 | 271.04 | 153875 |
| 1731454200 | 272.14999 | -4.01 | -1.45 | 275.45999 | 276.24 | 272.125 | 474855 |
| 1731367800 | 276.16 | -1.31 | -0.47 | 277.22 | 278.3336 | 275.86 | 158118 |
| 1731108600 | 277.47 | 2.11 | 0.77 | 275.70999 | 278.61219 | 275.57 | 132895 |
| 1731022200 | 275.36 | 1.8 | 0.66 | 275.195 | 275.77 | 273.95 | 142676 |
| 1730935800 | 273.56 | 0.96 | 0.35 | 276.8311 | 277.3899 | 271.9301 | 404775 |
| 1730849400 | 272.6 | 2.29 | 0.85 | 269.6 | 272.6 | 268.88 | 110638 |
| 1730763000 | 270.31 | -1.41 | -0.52 | 271.01 | 272.185 | 269.86 | 116723 |
| 1730500200 | 271.72 | 2.04 | 0.76 | 271.27999 | 272.7933 | 271.27999 | 178288 |
| 1730413800 | 269.68 | -2.69 | -0.99 | 270.82 | 271.595 | 269.68 | 111161 |
| 1730327400 | 272.37 | -0.43 | -0.16 | 269.295 | 272.64999 | 268.33999 | 210466 |
| 1730241000 | 272.8 | -0.57 | -0.21 | 273.17 | 274.2 | 272.8 | 100977 |
| 1730154600 | 273.37 | 0.73 | 0.27 | 273.43 | 274.61 | 273.20999 | 74040 |
| 1729895400 | 272.64 | -1.41 | -0.51 | 275.04 | 275.07 | 272.37 | 129975 |
| 1729809000 | 274.05 | -1.67 | -0.61 | 275.92 | 276.95 | 274.05 | 107354 |
| 1729722600 | 275.72 | -1.73 | -0.62 | 276.56 | 276.92 | 274.38 | 136537 |
| 1729636200 | 277.45 | -0.47 | -0.17 | 276.43 | 277.8 | 276.245 | 83543 |
| 1729549800 | 277.92 | -3.41 | -1.21 | 280.48 | 280.9852 | 277.6332 | 104981 |
| 1729290600 | 281.33 | 1.43 | 0.51 | 279.95 | 281.8921 | 279.33 | 78705 |
| 1729204200 | 279.89999 | -1.66 | -0.59 | 280.76 | 280.98 | 279.64 | 134794 |
| 1729117800 | 281.56 | 1.08 | 0.39 | 280.37 | 282.0401 | 279.58499 | 167479 |
| 1729031400 | 280.48 | -2.82 | -1.00 | 280.08 | 282.83 | 280 | 160692 |
| 1728945000 | 283.3 | 1.54 | 0.55 | 282.02 | 283.73 | 281.14 | 106964 |
| 1728685800 | 281.76 | 2.49 | 0.89 | 279.97 | 281.88 | 279.86 | 145423 |
| 1728599400 | 279.27 | -0.94 | -0.34 | 280.20999 | 280.20999 | 278.47 | 236228 |
| 1728513000 | 280.20999 | 2.38 | 0.86 | 278.17 | 280.39 | 277.37 | 168862 |
| 1728426600 | 277.83 | 1.47 | 0.53 | 276.99 | 278.1 | 276.95 | 103079 |
| 1728340200 | 276.36 | -1.45 | -0.52 | 277.89 | 278.3186 | 275.75 | 89802 |
| 1728081000 | 277.81 | 0.47 | 0.17 | 277.85 | 278.355 | 276.39999 | 117912 |
| 1727994600 | 277.33999 | -2.75 | -0.98 | 278.814 | 278.89 | 277 | 128714 |
| 1727908200 | 280.08999 | -0.27 | -0.10 | 279.135 | 280.74 | 278.35 | 134495 |
| 1727821800 | 280.36 | -1.84 | -0.65 | 282.54 | 282.77999 | 279.1832 | 237565 |
| 1727735400 | 282.2 | 1.91 | 0.68 | 280.3 | 282.25 | 279.68 | 116068 |
| 1727476200 | 280.29 | -1.36 | -0.48 | 281 | 282.42 | 280.29 | 153995 |
| 1727389800 | 281.64999 | 1.06 | 0.38 | 280.76 | 281.81 | 280.38 | 110351 |
| 1727303400 | 280.58999 | -2.81 | -0.99 | 284.16 | 284.2906 | 280.45999 | 229870 |
| 1727217000 | 283.39999 | -0.7 | -0.25 | 283.98 | 283.98 | 282.51 | 106554 |
| 1727130600 | 284.1 | -0.97 | -0.34 | 285.66 | 285.85 | 283.675 | 224805 |
| 1726871400 | 285.07 | -1.38 | -0.48 | 285.7 | 286.245 | 284.55 | 114468 |
| 1726785000 | 286.45 | 1.62 | 0.57 | 287.69 | 287.69 | 285.743 | 120626 |
| 1726698600 | 284.83 | -0.53 | -0.19 | 285.32 | 287.74 | 284.4255 | 166906 |
| 1726612200 | 285.36 | -2.5 | -0.87 | 287.86 | 287.86 | 284.26 | 76129 |
| 1726525800 | 287.86 | 1.72 | 0.60 | 287.58 | 288.68 | 287 | 96281 |
| 1726266600 | 286.14 | 0.88 | 0.31 | 285.42 | 286.95 | 285.36 | 88091 |
| 1726180200 | 285.26 | 1.44 | 0.51 | 283.76 | 285.3401 | 281.43 | 173954 |
| 1726093800 | 283.82 | -0.68 | -0.24 | 283.6 | 284.29 | 279.73 | 187951 |
| 1726007400 | 284.5 | 1.16 | 0.41 | 283.69 | 284.64 | 282.5 | 111853 |
| 1725921000 | 283.33999 | 1.95 | 0.69 | 282.06 | 284.395 | 281.47 | 107727 |
| 1725661800 | 281.39 | -1.45 | -0.51 | 284.85 | 284.92 | 280.73 | 235608 |
| 1725575400 | 282.83999 | -3.65 | -1.27 | 284.45999 | 284.51 | 281.74 | 92487 |
| 1725489000 | 286.49 | -0.46 | -0.16 | 286.6 | 287.56 | 285.16 | 89946 |
| 1725402600 | 286.95 | -1.15 | -0.40 | 288.776 | 289.1385 | 286.0802 | 189210 |
| 1725057000 | 288.1 | 1.63 | 0.57 | 286.7 | 288.26 | 285.07 | 130739 |
| 1724970600 | 286.47 | 1.06 | 0.37 | 286.67 | 287.7941 | 285.20999 | 91348 |
| 1724884200 | 285.41 | -0.09 | -0.03 | 285.1 | 286.74 | 284.235 | 74953 |
| 1724797800 | 285.5 | 0.54 | 0.19 | 285.14999 | 285.89 | 284.27999 | 84845 |
| 1724711400 | 284.95999 | -0.44 | -0.15 | 285.77999 | 286.33 | 284.805 | 109235 |
