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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 251.0428 | 0.27 | 0.11 | 250.5373 | 251.0428 | 250.5373 | 518 |
| 1737048600 | 250.7742 | 0.38 | 0.15 | 250.5929 | 250.7742 | 250.2136 | 232 |
| 1736962200 | 250.3898 | 0.85 | 0.34 | 249.4659 | 250.3898 | 249.3382 | 1054 |
| 1736875800 | 249.5394 | 0.45 | 0.18 | 249.545 | 249.545 | 249.0191 | 1024 |
| 1736789400 | 249.0912 | -0.6 | -0.24 | 249.3022 | 249.3022 | 248.8937 | 955 |
| 1736530200 | 249.6884 | -0.6 | -0.24 | 250.4484 | 250.4484 | 249.6884 | 446 |
| 1736443800 | 250.2845 | 0.28 | 0.11 | 250.4967 | 250.4967 | 250 | 158 |
| 1736357400 | 250.0081 | -1.43 | -0.57 | 251.2699 | 251.2699 | 250.0081 | 1170 |
| 1736271000 | 251.4338 | 0.17 | 0.07 | 251.3084 | 251.479 | 251.02 | 131 |
| 1736184600 | 251.2603 | -0.28 | -0.11 | 251.7896 | 251.7896 | 251.2603 | 815 |
| 1735925400 | 251.5369 | -0.15 | -0.06 | 251.6971 | 251.7927 | 251.2654 | 203 |
| 1735839000 | 251.6903 | 0.19 | 0.07 | 252.1708 | 252.1708 | 250.8987 | 149 |
| 1735666200 | 251.5046 | 0.33 | 0.13 | 251.6704 | 251.6704 | 251.0287 | 114 |
| 1735579800 | 251.1719 | -0.09 | -0.04 | 250.717 | 251.4195 | 250.717 | 497 |
| 1735320600 | 251.2623 | 0.16 | 0.06 | 250.431 | 251.4534 | 250.431 | 664 |
| 1735061400 | 251.1 | -0.29 | -0.11 | 251.167 | 251.167 | 251.1 | 26 |
| 1734975000 | 251.3861 | 0.46 | 0.18 | 250.9191 | 251.4061 | 250.4529 | 833 |
| 1734715800 | 250.9257 | 0.05 | 0.02 | 251.1841 | 251.1986 | 250.3005 | 1816 |
| 1734629400 | 250.8787 | -0.95 | -0.38 | 251.7277 | 251.7277 | 250.8 | 740 |
| 1734543000 | 251.8331 | -0 | -0.00 | 252.2613 | 252.2613 | 250.8884 | 1182 |
| 1734456600 | 251.835 | -0 | -0.00 | 251.8901 | 251.8901 | 251.4614 | 773 |
| 1734370200 | 251.8364 | 0.02 | 0.01 | 252.3605 | 252.3605 | 251.5539 | 76 |
| 1734111000 | 251.8139 | -0.55 | -0.22 | 251.7461 | 252.4368 | 251.5794 | 1188 |
| 1734024600 | 252.3645 | -0.07 | -0.03 | 252.0664 | 252.3645 | 251.7881 | 390 |
| 1733938200 | 252.4303 | 0.56 | 0.22 | 251.9966 | 252.4303 | 251.9966 | 51 |
| 1733851800 | 251.8664 | 0 | 0.00 | 251.8664 | 251.8664 | 251.8664 | 0 |
| 1733765400 | 251.8664 | 0.25 | 0.10 | 251.6 | 251.8664 | 251.6 | 68 |
| 1733506200 | 251.6193 | 0.28 | 0.11 | 251.7655 | 251.8089 | 251.3503 | 2249 |
| 1733419800 | 251.3393 | 0.17 | 0.07 | 251.1051 | 251.3393 | 250.4918 | 1854 |
| 1733333400 | 251.174 | 0.54 | 0.21 | 250.5022 | 251.174 | 250.5022 | 934 |
| 1733247000 | 250.6382 | 0.62 | 0.25 | 249.97 | 250.6382 | 249.97 | 50 |
| 1733160600 | 250.0156 | -0.33 | -0.13 | 250.0392 | 250.0392 | 250.0055 | 1964 |
| 1732901400 | 250.3454 | 0.54 | 0.22 | 250.2294 | 250.3454 | 250.2234 | 136 |
| 1732815000 | 249.8066 | 0.54 | 0.22 | 249.4917 | 249.8066 | 249.3587 | 1047 |
| 1732728600 | 249.27 | 0 | 0.00 | 249.27 | 249.27 | 249.27 | 0 |
| 1732642200 | 249.27 | 0.12 | 0.05 | 249 | 249.27 | 249 | 1014 |
| 1732555800 | 249.1527 | 0.08 | 0.03 | 249.4689 | 249.5058 | 249.1527 | 128 |
| 1732296600 | 249.0678 | 0.17 | 0.07 | 249.166 | 249.2155 | 249.0678 | 134 |
| 1732210200 | 248.8978 | -0.37 | -0.15 | 249.0404 | 249.0404 | 248.4939 | 173 |
| 1732123800 | 249.264 | 0.17 | 0.07 | 249.2789 | 249.47 | 248.7175 | 1347 |
| 1732037400 | 249.0939 | 0.06 | 0.02 | 249.0071 | 249.6973 | 248.4457 | 167 |
| 1731951000 | 249.0373 | -0.11 | -0.05 | 249.5114 | 249.5114 | 249.0373 | 40 |
| 1731691800 | 249.1506 | -0.59 | -0.23 | 249.75 | 249.75 | 249.1506 | 70 |
| 1731605400 | 249.7356 | 0.82 | 0.33 | 249.4558 | 249.7356 | 249.4558 | 2087 |
| 1731519000 | 248.9187 | -0.09 | -0.03 | 249.2369 | 249.3914 | 248.7312 | 1113 |
| 1731432600 | 249.0056 | -0.89 | -0.35 | 249.7786 | 249.7786 | 249.0056 | 37 |
| 1731346200 | 249.8921 | 0.52 | 0.21 | 249.1434 | 249.8921 | 249.1434 | 24 |
| 1731087000 | 249.3746 | 0.66 | 0.27 | 248.9984 | 249.3746 | 248.7285 | 39 |
| 1731000600 | 248.7134 | -0.11 | -0.05 | 248.8275 | 248.8275 | 248.55 | 80 |
| 1730914200 | 248.8276 | 1.03 | 0.42 | 248.5532 | 248.8276 | 248.4278 | 75 |
| 1730827800 | 247.7959 | -0.42 | -0.17 | 248.0642 | 248.0642 | 247.7959 | 40 |
| 1730741400 | 248.2187 | -0.06 | -0.02 | 248.8714 | 248.8714 | 247.9505 | 656 |
| 1730482200 | 248.2751 | 0.38 | 0.15 | 248.1258 | 248.3716 | 248.1258 | 85 |
| 1730395800 | 247.8917 | -0.68 | -0.27 | 248.2259 | 248.2259 | 247.8 | 2381 |
| 1730309400 | 248.5752 | 0.15 | 0.06 | 248.9116 | 248.9116 | 248.2033 | 129 |
| 1730223000 | 248.4234 | -0.44 | -0.18 | 248.7456 | 248.7456 | 248.4234 | 225 |
| 1730136600 | 248.8668 | 0.4 | 0.16 | 248.4787 | 248.8668 | 248.4013 | 1206 |
| 1729873800 | 248.4668 | 0.02 | 0.01 | 248.4637 | 248.6543 | 248.3186 | 1010 |
| 1729787400 | 248.4424 | 0.17 | 0.07 | 248.3928 | 248.7 | 248.3292 | 58 |
| 1729701000 | 248.2691 | 0.47 | 0.19 | 248.2939 | 248.3281 | 248.0395 | 498 |
| 1729614600 | 247.8001 | -0.71 | -0.29 | 248.6532 | 248.6532 | 247.8001 | 1707 |
| 1729528200 | 248.5116 | 0 | 0.00 | 248.5116 | 248.5116 | 248.5116 | 0 |
| 1729269000 | 248.5116 | -0.02 | -0.01 | 248.5116 | 248.5116 | 248.5116 | 0 |
