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 | 0.72 | 0.279275435398 | 257.81 | 261.21 | 255.9 | 367225 | 259.00785738 | SP |
| 4 | 6.01 | 2.3800095042 | 252.52 | 261.21 | 251.94 | 352236 | 256.74930573 | SP |
| 12 | -16.51 | -6.00276323444 | 275.04 | 278.6122 | 250.07 | 294575 | 261.57134958 | SP |
| 26 | -15.11 | -5.52185353019 | 273.64 | 289.1385 | 250.07 | 214953 | 268.48288514 | SP |
| 52 | 3.49 | 1.36841279799 | 255.04 | 289.1385 | 250.07 | 191049 | 266.06376849 | SP |
| 156 | 9.57 | 3.84399100257 | 248.96 | 289.1385 | 217.12 | 224822 | 248.13777704 | SP |
| 260 | 61.11 | 30.9543106068 | 197.42 | 289.1385 | 138.11 | 239572 | 233.91464078 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 258.52999 | -1.64 | -0.63 | 259.94 | 260.55 | 258.52999 | 240966 |
| 1737070200 | 260.17 | 1.09 | 0.42 | 258.27999 | 260.49 | 257.25 | 226945 |
| 1736983800 | 259.08 | 1.23 | 0.48 | 259.14999 | 260.33999 | 257.64 | 494329 |
| 1736897400 | 257.85 | -2.8 | -1.07 | 260.67 | 260.67 | 255.9 | 353714 |
| 1736811000 | 260.64999 | 3.17 | 1.23 | 257.67 | 261.20999 | 257.43 | 401594 |
| 1736551800 | 257.48 | -1.89 | -0.73 | 257.81 | 259.6 | 256.97 | 359542 |
| 1736379000 | 259.37 | 1.23 | 0.48 | 258.33 | 259.75 | 256.24 | 231463 |
| 1736292600 | 258.14 | 1.45 | 0.56 | 257.45 | 260.45 | 257.39 | 364209 |
| 1736206200 | 256.69 | 0.11 | 0.04 | 256.61 | 258.79 | 256.08999 | 264054 |
| 1735947000 | 256.58 | 2.52 | 0.99 | 254.62 | 257.33999 | 254.335 | 293144 |
| 1735860600 | 254.06 | 0.37 | 0.15 | 254.98 | 256.04 | 253.19 | 406860 |
| 1735687800 | 253.69 | 0.51 | 0.20 | 253.69 | 254.9 | 252.34 | 419258 |
| 1735601400 | 253.18 | -3.2 | -1.25 | 254.8 | 254.8 | 252.135 | 413353 |
| 1735342200 | 256.38 | -1.49 | -0.58 | 256.41 | 258.13 | 255.1416 | 317727 |
| 1735255800 | 257.87 | 0.84 | 0.33 | 256.22 | 257.9103 | 256.02999 | 245779 |
| 1735077840 | 257.02999 | 0.84 | 0.33 | 255.86 | 257.06 | 254.9019 | 261295 |
| 1734996600 | 256.19 | 2.3 | 0.91 | 254.3 | 256.47 | 253.04 | 477690 |
| 1734737400 | 253.89 | 3.08 | 1.23 | 252.52 | 256.2199 | 251.94 | 457058 |
| 1734651000 | 250.81 | -1.75 | -0.69 | 252.29 | 253.405 | 250.07 | 1135601 |
| 1734564600 | 252.56 | -5.36 | -2.08 | 256.87 | 258.0801 | 252.36 | 325900 |
| 1734478200 | 257.92 | -0.27 | -0.10 | 256.99 | 259.6775 | 256.85 | 532707 |
| 1734391800 | 258.19 | -2.24 | -0.86 | 260.36 | 261.85 | 257.96499 | 436419 |
| 1734132600 | 260.43 | -0.28 | -0.11 | 260.45999 | 261.14 | 259.14 | 338989 |
| 1734046200 | 260.70999 | -2.59 | -0.98 | 263.02 | 263.83 | 260.67 | 309026 |
| 1733959800 | 263.3 | -3.06 | -1.15 | 265.91 | 265.95 | 263.1701 | 232726 |
| 1733873400 | 266.36 | -1.07 | -0.40 | 268.22 | 268.22 | 265.7353 | 184954 |
| 1733787000 | 267.43 | 0.48 | 0.18 | 267.26 | 268.33 | 266.68 | 158101 |
| 1733527800 | 266.95 | -0.91 | -0.34 | 268.5 | 268.7382 | 266.7 | 171671 |
| 1733441400 | 267.86 | -3.12 | -1.15 | 270.24 | 270.24 | 267.44 | 214582 |
| 1733355000 | 270.98 | 0.33 | 0.12 | 271.3 | 272.395 | 270.2 | 145217 |
| 1733268600 | 270.64999 | -1 | -0.37 | 271.6 | 271.9674 | 270.64999 | 247749 |
| 1733182200 | 271.64999 | -0.59 | -0.22 | 272.16 | 272.16 | 270.414 | 252041 |
| 1732917840 | 272.24 | 0.86 | 0.32 | 271.6 | 272.79 | 271.3275 | 76423 |
| 1732750200 | 271.38 | 1.46 | 0.54 | 270.3 | 272.6022 | 270.3 | 177439 |
| 1732663800 | 269.92 | 1.46 | 0.54 | 269.17 | 270.14 | 267.2185 | 178418 |
| 1732577400 | 268.45999 | 2.63 | 0.99 | 267.27999 | 269.325 | 267.27999 | 244359 |
| 1732318200 | 265.83 | 0.46 | 0.17 | 266.02999 | 266.98 | 265.535 | 258563 |
| 1732231800 | 265.37 | 2.36 | 0.90 | 263.16 | 265.77999 | 261.926 | 256726 |
| 1732145400 | 263.01 | 2.76 | 1.06 | 260.77999 | 263.3 | 260.1 | 309179 |
| 1732059000 | 260.25 | -0.53 | -0.20 | 258.57 | 260.68 | 257.82 | 454187 |
| 1731972600 | 260.77999 | 0.01 | 0.00 | 260.18 | 261.14999 | 259.83 | 311148 |
| 1731713400 | 260.77 | -5.8 | -2.18 | 265.14 | 265.29 | 260.625 | 694697 |
| 1731627000 | 266.57 | -4.72 | -1.74 | 270.79 | 270.865 | 266.3901 | 305424 |
| 1731540600 | 271.29 | -0.86 | -0.32 | 272.35 | 273.18 | 271.04 | 155227 |
| 1731454200 | 272.14999 | -4.01 | -1.45 | 275.45999 | 276.24 | 272.125 | 476223 |
| 1731367800 | 276.16 | -1.31 | -0.47 | 277.22 | 278.3336 | 275.86 | 158847 |
| 1731108600 | 277.47 | 2.11 | 0.77 | 275.8 | 278.61219 | 275.57 | 137960 |
| 1731022200 | 275.36 | 1.8 | 0.66 | 274.87 | 275.77 | 273.95 | 151033 |
| 1730935800 | 273.56 | 0.96 | 0.35 | 277.45 | 277.45 | 271.9301 | 410055 |
| 1730849400 | 272.6 | 2.29 | 0.85 | 269.6 | 272.6 | 268.88 | 110921 |
| 1730763000 | 270.31 | -1.41 | -0.52 | 271.01 | 272.185 | 269.86 | 118968 |
| 1730500200 | 271.72 | 2.04 | 0.76 | 271.27999 | 272.7933 | 270.89999 | 182300 |
| 1730413800 | 269.68 | -2.69 | -0.99 | 270.82 | 271.595 | 269.68 | 113042 |
| 1730327400 | 272.37 | -0.43 | -0.16 | 269.11 | 272.64999 | 268.33999 | 227762 |
| 1730241000 | 272.8 | -0.57 | -0.21 | 273.17 | 274.2 | 272.8 | 101046 |
| 1730154600 | 273.37 | 0.73 | 0.27 | 273.43 | 274.61 | 273.20999 | 78787 |
| 1729895400 | 272.64 | -1.41 | -0.51 | 275.04 | 275.07 | 272.37 | 133756 |
| 1729809000 | 274.05 | -1.67 | -0.61 | 275.92 | 276.95 | 274.05 | 108923 |
| 1729722600 | 275.72 | -1.73 | -0.62 | 276.56 | 276.92 | 274.38 | 137404 |
| 1729636200 | 277.45 | -0.47 | -0.17 | 276.43 | 277.8 | 276.245 | 82562 |
| 1729549800 | 277.92 | -3.41 | -1.21 | 280.48 | 280.9852 | 277.6332 | 104981 |
