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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 248.2 | 4.4 | 1.80 | 246.75 | 248.8 | 246.75 | 4711 |
| 1738258200 | 243.8 | 0.3 | 0.12 | 245.75 | 245.95 | 243.45 | 4828 |
| 1738171800 | 243.5 | 0.8 | 0.33 | 245.65 | 245.7 | 243.45 | 5943 |
| 1738085400 | 242.7 | 2.6 | 1.08 | 241.9 | 243.3 | 240.1 | 1716 |
| 1737999000 | 240.1 | -8.75 | -3.52 | 241.4 | 242.05 | 235.55 | 12393 |
| 1737739800 | 248.85 | 4.25 | 1.74 | 249.05 | 249.9 | 248.85 | 502 |
| 1737653400 | 244.6 | 0 | 0.00 | 244.6 | 244.6 | 244.6 | 0 |
| 1737567000 | 244.6 | 0 | 0.00 | 244.6 | 244.6 | 244.6 | 0 |
| 1737480600 | 244.6 | -0.65 | -0.27 | 244.65 | 245.65 | 244.55 | 1245 |
| 1737394200 | 245.25 | 1.7 | 0.70 | 244.55 | 246.15 | 243.75 | 1462 |
| 1737135000 | 243.55 | 1.5 | 0.62 | 240.8 | 244.25 | 240.75 | 1662 |
| 1737048600 | 242.05 | 0.3 | 0.12 | 243.75 | 243.75 | 241.75 | 325 |
| 1736962200 | 241.75 | 5 | 2.11 | 236.5 | 241.75 | 236.5 | 465 |
| 1736875800 | 236.75 | 2.1 | 0.89 | 238 | 238.2 | 236.75 | 418 |
| 1736789400 | 234.65 | -3.65 | -1.53 | 236.35 | 236.35 | 234.1 | 470 |
| 1736530200 | 238.3 | -2.7 | -1.12 | 240.5 | 241.35 | 236.4 | 1166 |
| 1736443800 | 241 | -0.4 | -0.17 | 239.95 | 241 | 239.95 | 1006 |
| 1736357400 | 241.4 | -1.55 | -0.64 | 241.75 | 242.25 | 240 | 3897 |
| 1736271000 | 242.95 | -4.15 | -1.68 | 245.5 | 246.25 | 242.95 | 228 |
| 1736184600 | 247.1 | 5 | 2.07 | 243.7 | 247.15 | 243.65 | 1420 |
| 1735925400 | 242.1 | 1.65 | 0.69 | 240 | 242.1 | 239.75 | 570 |
| 1735839000 | 240.45 | -1.95 | -0.80 | 241.6 | 242.4 | 239.15 | 1571 |
| 1735666200 | 242.4 | 0.7 | 0.29 | 241.35 | 242.55 | 241.15 | 38 |
| 1735579800 | 241.7 | -1.95 | -0.80 | 244.2 | 244.3 | 240 | 3627 |
| 1735320600 | 243.65 | -1.65 | -0.67 | 247.45 | 247.45 | 243.5 | 259 |
| 1735061400 | 245.3 | 2.2 | 0.90 | 245.2 | 245.35 | 245.05 | 63 |
| 1734975000 | 243.1 | -1.05 | -0.43 | 244.4 | 244.4 | 242.25 | 1371 |
| 1734715800 | 244.15 | 2.65 | 1.10 | 239.55 | 244.15 | 237.15 | 3440 |
| 1734629400 | 241.5 | -9.2 | -3.67 | 242.4 | 245.25 | 241.5 | 4816 |
| 1734543000 | 250.7 | 0.35 | 0.14 | 250.95 | 251.05 | 250.3 | 588 |
| 1734456600 | 250.35 | -0.5 | -0.20 | 251 | 251.7 | 250.25 | 604 |
| 1734370200 | 250.85 | 3.15 | 1.27 | 248.3 | 250.85 | 248.2 | 3020 |
| 1734111000 | 247.7 | 1.2 | 0.49 | 247.45 | 249.3 | 246.65 | 1526 |
| 1734024600 | 246.5 | -0.75 | -0.30 | 247.6 | 247.6 | 246.5 | 291 |
| 1733938200 | 247.25 | 2.6 | 1.06 | 243.75 | 247.25 | 243.7 | 3597 |
| 1733851800 | 244.65 | 0 | 0.00 | 244.65 | 244.65 | 244.65 | 0 |
| 1733765400 | 244.65 | -1.2 | -0.49 | 246.6 | 246.6 | 244.15 | 409 |
| 1733506200 | 245.85 | 1.15 | 0.47 | 244.3 | 245.85 | 244 | 3892 |
| 1733419800 | 244.7 | 0.75 | 0.31 | 244.45 | 244.85 | 244.45 | 2767 |
| 1733333400 | 243.95 | 2.85 | 1.18 | 242.55 | 244.05 | 242.55 | 635 |
| 1733247000 | 241.1 | 0.8 | 0.33 | 241.1 | 241.15 | 240.95 | 229 |
| 1733160600 | 240.3 | 2 | 0.84 | 238.2 | 240.55 | 238 | 227 |
| 1732901400 | 238.3 | 1.35 | 0.57 | 237.3 | 238.3 | 236.35 | 3111 |
| 1732815000 | 236.95 | -1.05 | -0.44 | 237.05 | 237.05 | 236.8 | 2014 |
| 1732728600 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1732642200 | 238 | 0.7 | 0.29 | 237 | 238.2 | 236.8 | 4343 |
| 1732555800 | 237.3 | 1.1 | 0.47 | 237.6 | 237.95 | 237.2 | 1923 |
| 1732296600 | 236.2 | 1.05 | 0.45 | 236.35 | 236.55 | 234.75 | 1546 |
| 1732210200 | 235.15 | 1.9 | 0.81 | 234.65 | 235.9 | 232.85 | 784 |
| 1732123800 | 233.25 | -1 | -0.43 | 235.9 | 236.1 | 232.75 | 1023 |
| 1732037400 | 234.25 | -0.05 | -0.02 | 234.5 | 234.5 | 232.45 | 787 |
| 1731951000 | 234.3 | 1.5 | 0.64 | 233.25 | 234.3 | 232.8 | 129 |
| 1731691800 | 232.8 | -6.6 | -2.76 | 236.25 | 236.3 | 232.75 | 2849 |
| 1731605400 | 239.4 | 0.5 | 0.21 | 239.3 | 240 | 239.3 | 3793 |
| 1731519000 | 238.9 | -0.95 | -0.40 | 239.4 | 240.25 | 238.9 | 3001 |
| 1731432600 | 239.85 | -0.2 | -0.08 | 240.3 | 240.3 | 239.85 | 405 |
| 1731346200 | 240.05 | 0.05 | 0.02 | 241.1 | 241.2 | 239.75 | 2341 |
| 1731087000 | 240 | 0.7 | 0.29 | 240.7 | 240.7 | 239.5 | 455 |
| 1731000600 | 239.3 | 4.15 | 1.76 | 237 | 239.3 | 237 | 100 |
| 1730914200 | 235.15 | 5.35 | 2.33 | 234.2 | 235.45 | 233.3 | 13250 |
| 1730827800 | 229.8 | 1.05 | 0.46 | 227.5 | 229.9 | 227.5 | 5389 |
| 1730741400 | 228.75 | -0.15 | -0.07 | 228.5 | 228.75 | 226.9 | 399 |
| 1730482200 | 228.9 | 1.75 | 0.77 | 227.55 | 228.9 | 227.35 | 1913 |
