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 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 290.95 | -0.1 | -0.03 | 289.2 | 290.95 | 287.8 | 8535 |
| 1734629400 | 291.05 | -4.3 | -1.46 | 291.2 | 292.6 | 290.3 | 723 |
| 1734543000 | 295.35 | 0.55 | 0.19 | 295.3 | 295.5 | 294.6 | 950 |
| 1734456600 | 294.8 | -0.65 | -0.22 | 294.35 | 295.8 | 294.14999 | 1366 |
| 1734370200 | 295.45 | -1.15 | -0.39 | 296.35 | 296.35 | 294.85 | 2170 |
| 1734111000 | 296.6 | -0.3 | -0.10 | 296.64999 | 297.75 | 296 | 2219 |
| 1734024600 | 296.89999 | -0.25 | -0.08 | 297.6 | 297.6 | 296.39999 | 8931 |
| 1733938200 | 297.14999 | 1.25 | 0.42 | 295.6 | 297.35 | 295.55 | 668 |
| 1733851800 | 295.89999 | -1.55 | -0.52 | 296.8 | 296.8 | 295.89999 | 1157 |
| 1733765400 | 297.45 | 1.05 | 0.35 | 298.39999 | 298.5 | 296.89999 | 3156 |
| 1733506200 | 296.39999 | 1.85 | 0.63 | 294.7 | 296.95 | 294.7 | 1726 |
| 1733419800 | 294.55 | 2.05 | 0.70 | 293.1 | 294.64999 | 293.1 | 208 |
| 1733333400 | 292.5 | 1.55 | 0.53 | 291.64999 | 292.5 | 291.39999 | 409 |
| 1733247000 | 290.95 | 1.3 | 0.45 | 290.89999 | 292.2 | 289.89999 | 3174 |
| 1733160600 | 289.64999 | 1.75 | 0.61 | 286.6 | 290.25 | 286.39999 | 2760 |
| 1732901400 | 287.89999 | 1.7 | 0.59 | 285.2 | 287.89999 | 285.2 | 572 |
| 1732815000 | 286.2 | 1.25 | 0.44 | 286.5 | 287.05 | 285.85 | 1792 |
| 1732728600 | 284.95 | -1.8 | -0.63 | 285.35 | 285.45 | 284.1 | 21885 |
| 1732642200 | 286.75 | -2.1 | -0.73 | 286.6 | 288.14999 | 286.45 | 1144 |
| 1732555800 | 288.85 | 1.1 | 0.38 | 289.7 | 289.7 | 287.89999 | 883 |
| 1732296600 | 287.75 | 2.3 | 0.81 | 286.89999 | 287.75 | 284.95 | 397 |
| 1732210200 | 285.45 | 0.6 | 0.21 | 284.7 | 285.45 | 283.64999 | 322 |
| 1732123800 | 284.85 | -0.9 | -0.31 | 286.95 | 286.95 | 284.7 | 276 |
| 1732037400 | 285.75 | -2.2 | -0.76 | 288.8 | 288.8 | 283.14999 | 669 |
| 1731951000 | 287.95 | 0.35 | 0.12 | 288.25 | 288.25 | 286.75 | 1379 |
| 1731691800 | 287.6 | -1.6 | -0.55 | 288.2 | 289.2 | 287.6 | 318 |
| 1731605400 | 289.2 | 3.55 | 1.24 | 285.64999 | 289.2 | 285.64999 | 696 |
| 1731519000 | 285.64999 | 0 | 0.00 | 285.64999 | 285.64999 | 285.64999 | 0 |
| 1731432600 | 285.64999 | -6.25 | -2.14 | 289.1 | 289.55 | 285.64999 | 219 |
| 1731346200 | 291.89999 | 2.9 | 1.00 | 291.35 | 292.55 | 291.35 | 1179 |
| 1731087000 | 289 | -2.65 | -0.91 | 291.55 | 291.55 | 288.89999 | 223 |
| 1731000600 | 291.64999 | 1.65 | 0.57 | 290.7 | 292.7 | 290.7 | 687 |
| 1730914200 | 290 | -3.6 | -1.23 | 295.6 | 297.35 | 289.14999 | 3998 |
| 1730827800 | 293.6 | 1.25 | 0.43 | 292.64999 | 293.6 | 292.1 | 532 |
| 1730741400 | 292.35 | -0.95 | -0.32 | 293.14999 | 294.35 | 292.3 | 370 |
| 1730482200 | 293.3 | 2.15 | 0.74 | 291.85 | 293.5 | 291.85 | 4 |
| 1730395800 | 291.14999 | -3.5 | -1.19 | 292.14999 | 292.14999 | 289.8 | 491 |
| 1730309400 | 294.64999 | -3.55 | -1.19 | 296.89999 | 296.89999 | 293.7 | 781 |
| 1730223000 | 298.2 | -1.45 | -0.48 | 300.8 | 301.2 | 298.05 | 399 |
| 1730136600 | 299.64999 | 2.2 | 0.74 | 299 | 299.85 | 298.3 | 434 |
| 1729873800 | 297.45 | 0.1 | 0.03 | 297.25 | 297.85 | 296.39999 | 1248 |
| 1729787400 | 297.35 | 0.1 | 0.03 | 297.75 | 299.3 | 297.35 | 246 |
| 1729701000 | 297.25 | -1.9 | -0.64 | 298.2 | 298.2 | 297.05 | 3218 |
| 1729614600 | 299.14999 | -1.15 | -0.38 | 299.75 | 300.1 | 297.5 | 2665 |
| 1729528200 | 300.3 | -2.9 | -0.96 | 302.64999 | 303 | 299.95 | 499 |
| 1729269000 | 303.2 | 1.85 | 0.61 | 301.89999 | 303.2 | 301.7 | 242 |
| 1729182600 | 301.35 | 2.1 | 0.70 | 299.8 | 302.75 | 299.7 | 166 |
| 1729096200 | 299.25 | -1.85 | -0.61 | 298.6 | 299.89999 | 298.45 | 4279 |
| 1729009800 | 301.1 | -3.85 | -1.26 | 304.75 | 304.75 | 301.1 | 4573 |
| 1728923400 | 304.95 | 1.7 | 0.56 | 303.25 | 304.95 | 302.6 | 268 |
| 1728664200 | 303.25 | 1.35 | 0.45 | 301.95 | 303.39999 | 301.64999 | 2928 |
| 1728577800 | 301.89999 | 0.2 | 0.07 | 302.45 | 302.64999 | 300.85 | 931 |
| 1728491400 | 301.7 | 1 | 0.33 | 300.3 | 301.7 | 300.2 | 1759 |
| 1728405000 | 300.7 | -1.1 | -0.36 | 298.7 | 300.7 | 298.7 | 913 |
| 1728318600 | 301.8 | 0.65 | 0.22 | 302.2 | 302.2 | 300.85 | 1238 |
| 1728059400 | 301.14999 | 1.3 | 0.43 | 299.89999 | 301.64999 | 299.89999 | 247 |
| 1727973000 | 299.85 | -2.45 | -0.81 | 301.75 | 301.75 | 299.14999 | 233 |
| 1727886600 | 302.3 | 0.4 | 0.13 | 302.89999 | 303.6 | 301.55 | 125 |
| 1727800200 | 301.89999 | -2.5 | -0.82 | 304.39999 | 304.64999 | 301.45 | 666 |
| 1727713800 | 304.39999 | -3.4 | -1.10 | 307.05 | 307.5 | 304.39999 | 347 |
| 1727454600 | 307.8 | 1.65 | 0.54 | 306.85 | 308 | 306.6 | 387 |
| 1727368200 | 306.14999 | 6.45 | 2.15 | 303.25 | 306.2 | 303.2 | 328 |
| 1727281800 | 299.7 | 0.35 | 0.12 | 298.5 | 300.1 | 298.5 | 1585 |
| 1727195400 | 299.35 | 2.45 | 0.83 | 300.14999 | 300.45 | 299.3 | 115 |
| 1727109000 | 296.89999 | 0.9 | 0.30 | 295.55 | 297.1 | 295.2 | 4534 |
