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 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 277.416 | -3.48 | -1.24 | 280.688 | 280.688 | 276.95 | 317 |
| 1736271000 | 280.896 | -2.89 | -1.02 | 282.502 | 282.987 | 280.632 | 192 |
| 1736184600 | 283.78699 | 2.03 | 0.72 | 282.261 | 283.78699 | 282.261 | 226 |
| 1735925400 | 281.75599 | -1.15 | -0.41 | 282.177 | 282.177 | 281.122 | 82 |
| 1735839000 | 282.907 | 1.25 | 0.44 | 282.12 | 282.907 | 281.3 | 126 |
| 1735666200 | 281.66199 | 1.93 | 0.69 | 279.035 | 281.66199 | 279.035 | 18 |
| 1735579800 | 279.736 | -1.96 | -0.70 | 279.363 | 279.736 | 278.581 | 130 |
| 1735320600 | 281.694 | 2.99 | 1.07 | 278.44099 | 281.694 | 278.44099 | 35 |
| 1735061400 | 278.701 | -0.08 | -0.03 | 278.701 | 278.701 | 278.701 | 5 |
| 1734975000 | 278.783 | -0.68 | -0.24 | 276.329 | 278.783 | 276.329 | 72 |
| 1734715800 | 279.462 | 2.16 | 0.78 | 277.244 | 279.471 | 277.244 | 244 |
| 1734629400 | 277.301 | -5.77 | -2.04 | 279.047 | 279.047 | 277.301 | 30 |
| 1734543000 | 283.07 | 2.82 | 1.01 | 281.343 | 283.07 | 281.343 | 213 |
| 1734456600 | 280.24599 | -3.46 | -1.22 | 281.839 | 281.839 | 280.24599 | 33 |
| 1734370200 | 283.706 | -1.07 | -0.37 | 283.361 | 283.706 | 282.872 | 7844 |
| 1734111000 | 284.772 | -2.03 | -0.71 | 286.058 | 286.058 | 284.772 | 83 |
| 1734024600 | 286.8 | -1.34 | -0.46 | 287.809 | 287.809 | 286.111 | 537 |
| 1733938200 | 288.135 | 0.92 | 0.32 | 286.202 | 288.135 | 286.202 | 29 |
| 1733851800 | 287.219 | -0.43 | -0.15 | 286.224 | 287.219 | 285.612 | 5865 |
| 1733765400 | 287.652 | -0.13 | -0.04 | 288.31099 | 288.31099 | 286.862 | 439 |
| 1733506200 | 287.777 | 1.12 | 0.39 | 285.95 | 287.777 | 285.95 | 79 |
| 1733419800 | 286.661 | -0.03 | -0.01 | 286.115 | 286.661 | 285.223 | 274 |
| 1733333400 | 286.689 | 2.61 | 0.92 | 283.904 | 286.689 | 283.904 | 75 |
| 1733247000 | 284.077 | 0.89 | 0.32 | 283.173 | 284.077 | 282.586 | 51 |
| 1733160600 | 283.184 | 1.67 | 0.59 | 282.04199 | 283.184 | 282.04199 | 352 |
| 1732901400 | 281.517 | -0.83 | -0.29 | 282.22699 | 282.69799 | 281.517 | 76 |
| 1732815000 | 282.348 | 1.69 | 0.60 | 281.771 | 282.348 | 281.771 | 264 |
| 1732728600 | 280.65499 | 2.17 | 0.78 | 278.62 | 280.65499 | 278.62 | 158 |
| 1732642200 | 278.481 | -3.89 | -1.38 | 281.023 | 281.023 | 278.481 | 767 |
| 1732555800 | 282.366 | 3.28 | 1.18 | 281.944 | 282.366 | 279.999 | 354 |
| 1732296600 | 279.086 | 2.74 | 0.99 | 276.58499 | 279.086 | 276.58499 | 29 |
| 1732210200 | 276.348 | 0.44 | 0.16 | 275 | 276.348 | 275 | 303 |
| 1732123800 | 275.90499 | -1.84 | -0.66 | 278.504 | 279.017 | 275.78699 | 97 |
| 1732037400 | 277.74599 | -0.65 | -0.23 | 278.857 | 278.857 | 277.74599 | 183 |
| 1731951000 | 278.395 | -1.82 | -0.65 | 279.31599 | 279.31599 | 277.249 | 2363 |
| 1731691800 | 280.212 | -1.53 | -0.54 | 280.009 | 280.40499 | 280.009 | 84 |
| 1731605400 | 281.741 | 0.24 | 0.08 | 279.67399 | 281.741 | 279.67399 | 53 |
| 1731519000 | 281.50599 | 0 | 0.00 | 281.50599 | 281.50599 | 281.50599 | 0 |
| 1731432600 | 281.50599 | -1.99 | -0.70 | 284.273 | 284.273 | 281.50599 | 83 |
| 1731346200 | 283.495 | 0.32 | 0.11 | 283.495 | 283.495 | 283.495 | 8 |
| 1731087000 | 283.17 | 1.27 | 0.45 | 283.743 | 283.743 | 282.175 | 654 |
| 1731000600 | 281.904 | 3.14 | 1.13 | 280.802 | 281.904 | 280.802 | 4 |
| 1730914200 | 278.76299 | -3 | -1.07 | 283.985 | 283.985 | 278.76299 | 97 |
| 1730827800 | 281.767 | 0.07 | 0.02 | 281.228 | 281.767 | 279.717 | 298 |
| 1730741400 | 281.7 | -0.87 | -0.31 | 280.744 | 282.361 | 280.744 | 322 |
| 1730482200 | 282.571 | 1.77 | 0.63 | 280.26 | 282.571 | 280.26 | 74 |
| 1730395800 | 280.798 | -4.8 | -1.68 | 283.273 | 283.273 | 280.045 | 1499 |
| 1730309400 | 285.593 | -1.73 | -0.60 | 285.87 | 285.87 | 285.593 | 136 |
| 1730223000 | 287.319 | -1.93 | -0.67 | 289.048 | 289.048 | 287.319 | 178 |
| 1730136600 | 289.248 | 1.91 | 0.67 | 287.282 | 289.248 | 286.743 | 146 |
| 1729873800 | 287.33499 | 1.4 | 0.49 | 286.62099 | 287.33499 | 286.62099 | 44 |
| 1729787400 | 285.931 | -1.11 | -0.38 | 287.022 | 287.523 | 285.931 | 15 |
| 1729701000 | 287.036 | -1.14 | -0.40 | 289.42399 | 289.5 | 286.091 | 1311 |
| 1729614600 | 288.178 | -0.36 | -0.12 | 287.83999 | 288.178 | 287.83999 | 609 |
| 1729528200 | 288.535 | -3.11 | -1.07 | 291.022 | 291.13 | 288.535 | 426 |
| 1729269000 | 291.644 | 0.17 | 0.06 | 290.209 | 292.047 | 290.209 | 491 |
| 1729182600 | 291.474 | 0.8 | 0.28 | 289.833 | 291.632 | 289.58499 | 140 |
| 1729096200 | 290.673 | -0.42 | -0.14 | 289.28699 | 290.673 | 289.122 | 457 |
| 1729009800 | 291.088 | 1.67 | 0.58 | 290.06099 | 291.088 | 289.403 | 414 |
| 1728923400 | 289.416 | 0.4 | 0.14 | 286.896 | 289.512 | 286.896 | 5935 |
| 1728664200 | 289.011 | 1.69 | 0.59 | 288.086 | 289.648 | 287.467 | 570 |
| 1728577800 | 287.325 | -3.55 | -1.22 | 290.57299 | 290.57299 | 287.325 | 174 |
| 1728491400 | 290.87599 | 3.17 | 1.10 | 288.26299 | 290.87599 | 288.26299 | 186 |
