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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1728680340 | 425.1 | -1.6 | -0.37 | 427.4 | 431.2 | 423.8 | 100000000 |
| 1728604620 | 426.7 | -2.9 | -0.68 | 429.8 | 432.4 | 426.6 | 0 |
| 1728518220 | 429.6 | 0.8 | 0.19 | 428.6 | 431.7 | 428.3 | 0 |
| 1728431820 | 428.8 | -5.3 | -1.22 | 433.8 | 435.6 | 427.5 | 0 |
| 1728345420 | 434.1 | 1.7 | 0.39 | 429.7 | 434.6 | 429.2 | 57000000 |
| 1728085320 | 432.4 | -2.7 | -0.62 | 434.3 | 434.5 | 430.4 | 0 |
| 1727999820 | 435.1 | -3.8 | -0.87 | 438.7 | 440.3 | 434.9 | 50000000 |
| 1727913420 | 438.9 | 3.5 | 0.80 | 436 | 441.4 | 435.6 | 0 |
| 1727827020 | 435.4 | 4.6 | 1.07 | 430.2 | 439.1 | 428.4 | 10000000 |
| 1727740620 | 430.8 | 7.4 | 1.75 | 422.4 | 434 | 421.7 | 0 |
| 1727470740 | 423.4 | 4.3 | 1.03 | 417.6 | 425.5 | 416.9 | 0 |
| 1727395020 | 419.1 | -1.8 | -0.43 | 420.3 | 425 | 418.6 | 20000000 |
| 1727308620 | 420.9 | 3 | 0.72 | 417 | 421.4 | 414.8 | 0 |
| 1727222220 | 417.9 | -0.8 | -0.19 | 418 | 423.9 | 416.1 | 14000000 |
| 1727135820 | 418.7 | 12.1 | 2.98 | 407.8 | 419.7 | 407.7 | 20000000 |
| 1726865940 | 406.6 | -4.2 | -1.02 | 411 | 412.1 | 406.5 | 0 |
| 1726790220 | 410.8 | -6.1 | -1.46 | 417.3 | 417.7 | 410.2 | 0 |
| 1726703820 | 416.9 | 0.3 | 0.07 | 417.3 | 419.4 | 415.7 | 0 |
| 1726617420 | 416.6 | 2 | 0.48 | 414.5 | 417.2 | 413 | 0 |
| 1726531020 | 414.6 | -2.3 | -0.55 | 415.6 | 416.4 | 412.7 | 80000000 |
| 1726261140 | 416.9 | 6.9 | 1.68 | 410.9 | 417.4 | 410.5 | 10000000 |
| 1726185360 | 410 | 1.6 | 0.39 | 407.6 | 412.9 | 400.6 | 46000000 |
| 1726099020 | 408.4 | 1.2 | 0.29 | 407.6 | 410.4 | 404.6 | 0 |
| 1726012620 | 407.2 | -3 | -0.73 | 409.2 | 410.4 | 406.5 | 10000000 |
| 1725926220 | 410.2 | 1.9 | 0.47 | 407.6 | 410.7 | 406.2 | 0 |
| 1725656400 | 408.3 | -4.3 | -1.04 | 412.4 | 417.9 | 407.6 | 35000000 |
| 1725580620 | 412.6 | -2.3 | -0.55 | 414.9 | 415 | 408.9 | 0 |
| 1725494220 | 414.9 | 4.2 | 1.02 | 409.9 | 415.1 | 409.3 | 0 |
| 1725407820 | 410.7 | 8.6 | 2.14 | 401.5 | 411.4 | 400.1 | 10000000 |
| 1725321420 | 402.1 | 0 | 0.00 | 402.1 | 402.1 | 402.1 | 0 |
| 1725051540 | 402.1 | 5.9 | 1.49 | 396.5 | 402.4 | 396 | 0 |
| 1724975820 | 396.2 | 5.2 | 1.33 | 390.2 | 396.7 | 390.1 | 0 |
| 1724889420 | 391 | -1.8 | -0.46 | 392.1 | 394.2 | 389.2 | 0 |
| 1724803020 | 392.8 | 6.7 | 1.74 | 387.1 | 394.5 | 385.2 | 0 |
| 1724716560 | 386.1 | -4 | -1.03 | 390.3 | 390.5 | 385 | 724000000 |
| 1724453520 | 390.1 | -1.5 | -0.38 | 392.7 | 395.1 | 389.7 | 0 |
| 1724371020 | 391.6 | -5.2 | -1.31 | 396.3 | 397.2 | 391.6 | 0 |
| 1724284620 | 396.8 | 0.8 | 0.20 | 396 | 398.4 | 394.7 | 0 |
| 1724198220 | 396 | -2.1 | -0.53 | 398.3 | 398.4 | 395.4 | 0 |
| 1724111760 | 398.1 | 9.5 | 2.44 | 390.6 | 398.1 | 389.4 | 20000000 |
| 1723841940 | 388.6 | -4.4 | -1.12 | 392.8 | 392.9 | 386.5 | 20000000 |
| 1723766220 | 393 | -4.3 | -1.08 | 397.6 | 399.8 | 392.5 | 0 |
| 1723679820 | 397.3 | 4.3 | 1.09 | 392.6 | 397.9 | 391.6 | 0 |
| 1723593420 | 393 | -4.8 | -1.21 | 397.1 | 399.1 | 391.3 | 0 |
| 1723507020 | 397.8 | 7.6 | 1.95 | 390 | 398.9 | 386.7 | 0 |
| 1723237140 | 390.2 | -1.3 | -0.33 | 391.6 | 394 | 388.6 | 20000000 |
| 1723161420 | 391.5 | -4.7 | -1.19 | 395.4 | 398.6 | 391.3 | 0 |
| 1723075020 | 396.2 | -2.8 | -0.70 | 398.8 | 399.2 | 393.9 | 0 |
| 1722988620 | 399 | -3 | -0.75 | 401.7 | 403.8 | 396.8 | 0 |
| 1722902220 | 402 | 4.8 | 1.21 | 397 | 402.2 | 390.3 | 0 |
| 1722632340 | 397.2 | 4.1 | 1.04 | 392.8 | 398.1 | 392.1 | 0 |
| 1722556620 | 393.1 | 0.4 | 0.10 | 393.1 | 393.7 | 388.4 | 0 |
| 1722470220 | 392.7 | -4.6 | -1.16 | 397.9 | 399.6 | 390.9 | -1294967296 |
| 1722383820 | 397.3 | -8.2 | -2.02 | 405.2 | 405.3 | 396.9 | 0 |
| 1722297420 | 405.5 | 3.2 | 0.80 | 400.2 | 405.7 | 398.6 | -1294967296 |
| 1722027960 | 402.3 | -11.3 | -2.73 | 413 | 414.1 | 401.8 | 0 |
| 1721951820 | 413.6 | 3.2 | 0.78 | 410 | 415.8 | 408.8 | 0 |
| 1721865360 | 410.4 | 1.5 | 0.37 | 408 | 416.1 | 406.3 | 80000000 |
| 1721779020 | 408.9 | 2.2 | 0.54 | 405.9 | 413.85 | 403.9 | 120000000 |
| 1721692620 | 406.7 | 9.8 | 2.47 | 399.9 | 407.3 | 399.1 | 0 |
| 1721429880 | 396.9 | 0.1 | 0.03 | 396.2 | 401.8 | 395.4 | 0 |
| 1721347020 | 396.8 | -6.9 | -1.71 | 403.5 | 404 | 395.5 | 0 |
| 1721260620 | 403.7 | 3.1 | 0.77 | 400.4 | 404.8 | 400.3 | 55000000 |
| 1721174220 | 400.6 | 6.4 | 1.62 | 396.1 | 402.4 | 395.4 | 1033000000 |
| 1721087760 | 394.2 | -12.8 | -3.14 | 405.6 | 406.3 | 394.2 | 0 |
