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 |
|---|---|---|---|---|---|---|---|
| 1735318500 | 227.8 | 0.47 | 0.21 | 230.01 | 230.01 | 227.78 | 6537 |
| 1734972900 | 227.33 | 0.09 | 0.04 | 227.75 | 227.86 | 226.78 | 804 |
| 1734713700 | 227.24 | 0.54 | 0.24 | 225.23 | 227.24 | 223.04 | 8801 |
| 1734627300 | 226.7 | -4.34 | -1.88 | 226.77 | 227.61 | 226.19 | 3609 |
| 1734540900 | 231.04 | 1.13 | 0.49 | 230.55 | 231.21 | 230.2 | 1845 |
| 1734454500 | 229.91 | -0.95 | -0.41 | 230.26 | 230.76 | 229.79 | 2118 |
| 1734368100 | 230.86 | 0.26 | 0.11 | 230.37 | 231.13 | 230.06 | 1706 |
| 1734108900 | 230.6 | -1.71 | -0.74 | 231.95 | 231.95 | 230.46 | 3417 |
| 1734022500 | 232.31 | 0.12 | 0.05 | 231.62 | 232.31 | 231.38 | 7797 |
| 1733936100 | 232.19 | 1.23 | 0.53 | 230.76 | 232.19 | 230.44 | 5719 |
| 1733849700 | 230.96 | 0.1 | 0.04 | 230.3 | 231.11 | 230.27 | 5417 |
| 1733763300 | 230.86 | -0.03 | -0.01 | 231.64 | 231.81 | 230.46 | 1817 |
| 1733504100 | 230.89 | -0.11 | -0.05 | 230.37 | 231.39 | 230.18 | 4572 |
| 1733417700 | 231 | -0.24 | -0.10 | 231.38 | 231.76 | 230.82 | 3159 |
| 1733331300 | 231.24 | 1.19 | 0.52 | 230.86 | 231.92 | 230.86 | 2470 |
| 1733244900 | 230.05 | -0.43 | -0.19 | 230.81 | 230.99 | 229.95 | 2723 |
| 1733158500 | 230.48 | 1.77 | 0.77 | 229.47 | 230.58 | 229.21 | 1685 |
| 1732899300 | 228.71 | 1.04 | 0.46 | 227.39 | 228.71 | 227.2 | 1878 |
| 1732812900 | 227.67 | -0.26 | -0.11 | 227.88 | 227.88 | 227.45 | 1778 |
| 1732726500 | 227.93 | -0.65 | -0.28 | 228.69 | 228.69 | 227.78 | 1618 |
| 1732640100 | 228.58 | -0.16 | -0.07 | 228.28 | 228.58 | 227.5 | 7752 |
| 1732553700 | 228.74 | -0.43 | -0.19 | 229.72 | 229.72 | 228.3 | 969 |
| 1732294500 | 229.17 | 2.77 | 1.22 | 227.31 | 229.17 | 227.31 | 6305 |
| 1732208100 | 226.4 | 2.09 | 0.93 | 224.62 | 226.4 | 224.11 | 5745 |
| 1732121700 | 224.31 | 2.12 | 0.95 | 224.64 | 225.06 | 223.84 | 1556 |
| 1732035300 | 222.19 | -1.88 | -0.84 | 224.2 | 224.3 | 222.13 | 1387 |
| 1731948900 | 224.07 | 0.76 | 0.34 | 223.52 | 224.07 | 222.74 | 1219 |
| 1731689700 | 223.31 | -2.56 | -1.13 | 224.42 | 224.42 | 223.31 | 1226 |
| 1731603300 | 225.87 | -0.1 | -0.04 | 226.11 | 227.14 | 225.76 | 5164 |
| 1731516900 | 225.97 | 0.36 | 0.16 | 225.02 | 225.97 | 224.58 | 1680 |
| 1731430500 | 225.61 | -0.91 | -0.40 | 225.86 | 226.05 | 225.46 | 1257 |
| 1731344100 | 226.52 | 2.25 | 1.00 | 225.81 | 226.74 | 225.66 | 3745 |
| 1731084900 | 224.27 | 1.48 | 0.66 | 223.66 | 224.27 | 222.74 | 3919 |
| 1730998500 | 222.79 | 1.79 | 0.81 | 222.41 | 222.83 | 222.24 | 4403 |
| 1730912100 | 221 | 5.93 | 2.76 | 221.48 | 223.02 | 220.49 | 4156 |
| 1730825700 | 215.07 | 0.7 | 0.33 | 214.29 | 215.07 | 214.03 | 1010 |
| 1730739300 | 214.37 | -1.5 | -0.69 | 214.85 | 214.85 | 214.05 | 68101 |
| 1730480100 | 215.87 | 1.69 | 0.79 | 214.31 | 216.04 | 214.29 | 1838 |
| 1730393700 | 214.18 | -3.72 | -1.71 | 215.76 | 215.76 | 214.08 | 2004 |
| 1730307300 | 217.9 | -1.48 | -0.67 | 219.15 | 219.15 | 217.9 | 1734 |
| 1730220900 | 219.38 | 0.3 | 0.14 | 219.15 | 219.38 | 218.93 | 1162 |
| 1730134500 | 219.08 | -0.18 | -0.08 | 219.43 | 219.43 | 218.8 | 3575 |
| 1729871700 | 219.26 | 0.74 | 0.34 | 218.23 | 219.26 | 218.07 | 771 |
| 1729785300 | 218.52 | -0.22 | -0.10 | 219.13 | 219.76 | 218.36 | 3131 |
| 1729698900 | 218.74 | -0.69 | -0.31 | 220.16 | 220.3 | 218.74 | 938 |
| 1729612500 | 219.43 | -0.07 | -0.03 | 219.57 | 219.57 | 218.64 | 4302 |
| 1729526100 | 219.5 | -0.77 | -0.35 | 220.09 | 220.28 | 219.42 | 890 |
| 1729266900 | 220.27 | 0.11 | 0.05 | 220.13 | 220.66 | 219.8 | 1366 |
| 1729180500 | 220.16 | 1.72 | 0.79 | 219.25 | 221.11 | 219.25 | 3087 |
| 1729094100 | 218.44 | -0.71 | -0.32 | 217.94 | 218.51 | 217.79 | 2051 |
| 1729007700 | 219.15 | -0.25 | -0.11 | 219.81 | 219.82 | 218.74 | 2801 |
| 1728921300 | 219.4 | 2.41 | 1.11 | 217.75 | 219.41 | 217.7 | 1051 |
| 1728662100 | 216.99 | 0.34 | 0.16 | 216.2 | 216.99 | 215.7 | 3456 |
| 1728575700 | 216.65 | 1.11 | 0.51 | 216.78 | 216.82 | 215.92 | 2439 |
| 1728489300 | 215.54 | 0.67 | 0.31 | 214.68 | 215.54 | 214.39 | 1350 |
| 1728402900 | 214.87 | -0.74 | -0.34 | 213.43 | 214.87 | 213.31 | 868 |
| 1728316500 | 215.61 | 0.83 | 0.39 | 215.87 | 215.87 | 215.3 | 839 |
| 1728057300 | 214.78 | 1.97 | 0.93 | 213.41 | 214.95 | 213.28 | 12396 |
| 1727970900 | 212.81 | -0.89 | -0.42 | 213.53 | 213.53 | 212.53 | 9678 |
| 1727884500 | 213.7 | 1.5 | 0.71 | 213.15 | 213.7 | 212.71 | 1129 |
| 1727798100 | 212.2 | 0.07 | 0.03 | 213.18 | 214.34 | 212.2 | 2364 |
| 1727711700 | 212.13 | -0.63 | -0.30 | 212.51 | 212.72 | 211.42 | 1207 |
