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 | 230.4752 | 0.71 | 0.31 | 230.8962 | 231.3088 | 230.0467 | 904 |
| 1738258200 | 229.7629 | 2.79 | 1.23 | 227.8948 | 229.7629 | 227.8948 | 673 |
| 1738171800 | 226.9771 | -0.42 | -0.18 | 226.071 | 227.26 | 225.5493 | 3612 |
| 1738085400 | 227.3935 | 2.79 | 1.24 | 225.4082 | 227.8938 | 225.4082 | 2685 |
| 1737999000 | 224.6005 | 0.73 | 0.33 | 222.23 | 224.6005 | 221.0171 | 1533 |
| 1737739800 | 223.8672 | 2.03 | 0.91 | 224.8351 | 225.5524 | 222.6939 | 2719 |
| 1737653400 | 221.8385 | 0.24 | 0.11 | 221.4603 | 221.8385 | 220.71 | 636 |
| 1737567000 | 221.5948 | 0 | 0.00 | 221.5948 | 221.5948 | 221.5948 | 0 |
| 1737480600 | 221.5948 | 0.23 | 0.10 | 220.9814 | 222.2396 | 220.7619 | 1852 |
| 1737394200 | 221.3654 | -0.12 | -0.05 | 221.2499 | 221.7735 | 219.998 | 1447 |
| 1737135000 | 221.4849 | 3.34 | 1.53 | 218.7748 | 221.7403 | 218.7748 | 1608 |
| 1737048600 | 218.1487 | 6.15 | 2.90 | 217.9658 | 220.1 | 217.2 | 8650 |
| 1736962200 | 212.0015 | 1.88 | 0.89 | 210.1987 | 212.9131 | 209.6455 | 141 |
| 1736875800 | 210.1225 | 0.07 | 0.03 | 212.2 | 212.9258 | 210.1225 | 619 |
| 1736789400 | 210.0538 | -0.98 | -0.47 | 210.5118 | 210.5118 | 208.9912 | 279 |
| 1736530200 | 211.0371 | 0.41 | 0.20 | 211.4003 | 212.9 | 211.0371 | 607 |
| 1736443800 | 210.624 | -1.17 | -0.55 | 210.0084 | 211.8305 | 210.0084 | 179 |
| 1736357400 | 211.7895 | -0.11 | -0.05 | 211.0179 | 211.7895 | 209.9057 | 904 |
| 1736271000 | 211.9023 | -1.01 | -0.47 | 211.7873 | 212.7798 | 211.2008 | 300 |
| 1736184600 | 212.9092 | 4.4 | 2.11 | 209.8401 | 213.8065 | 209.8401 | 2348 |
| 1735925400 | 208.5112 | -2.97 | -1.40 | 210.8 | 210.8 | 207.7 | 215 |
| 1735839000 | 211.48 | -0.89 | -0.42 | 212.1019 | 212.98 | 210.7381 | 130 |
| 1735666200 | 212.3703 | 0.57 | 0.27 | 211.023 | 212.98 | 211.023 | 34 |
| 1735579800 | 211.8 | -1.7 | -0.80 | 212.642 | 212.642 | 210.7612 | 281 |
| 1735320600 | 213.501 | -0.03 | -0.01 | 205.4935 | 214.2903 | 205.4935 | 622 |
| 1735061400 | 213.5325 | 1.4 | 0.66 | 213.7999 | 213.7999 | 212.5451 | 76 |
| 1734975000 | 212.1302 | -1.46 | -0.68 | 212.6184 | 213.03 | 211.3617 | 968 |
| 1734715800 | 213.5927 | 1.93 | 0.91 | 210.0009 | 213.6049 | 208.7386 | 1995 |
| 1734629400 | 211.6667 | -4.77 | -2.20 | 211.3257 | 212.4792 | 210.9425 | 1729 |
| 1734543000 | 216.4366 | 1.23 | 0.57 | 216.0639 | 216.4366 | 215.35 | 648 |
| 1734456600 | 215.2078 | -0.3 | -0.14 | 214.9248 | 216.9151 | 214.9248 | 580 |
| 1734370200 | 215.5065 | -1.62 | -0.75 | 215.9284 | 216.1 | 214.9972 | 1614 |
| 1734111000 | 217.1299 | 0.55 | 0.26 | 216.3967 | 217.9002 | 215.9896 | 827 |
| 1734024600 | 216.5752 | 1.15 | 0.53 | 217.0465 | 218.084 | 216.3063 | 10662 |
| 1733938200 | 215.4298 | 0.84 | 0.39 | 213.8142 | 215.4298 | 213.8142 | 217 |
| 1733851800 | 214.5871 | -0.7 | -0.32 | 213.9587 | 214.8279 | 213.5831 | 236 |
| 1733765400 | 215.2835 | 2.61 | 1.23 | 215.6976 | 216.6896 | 214.8 | 1762 |
| 1733506200 | 212.6718 | 3.45 | 1.65 | 209.1856 | 212.8617 | 209.1856 | 1603 |
| 1733419800 | 209.225 | 1.32 | 0.64 | 208.4923 | 209.546 | 208.0171 | 558 |
| 1733333400 | 207.9035 | 1.19 | 0.57 | 207.6753 | 208.2509 | 207.47 | 4818 |
| 1733247000 | 206.7178 | -0.28 | -0.14 | 207.1218 | 208.1824 | 206.479 | 721 |
| 1733160600 | 206.9988 | 4.1 | 2.02 | 203.4539 | 206.9988 | 203.2566 | 834 |
| 1732901400 | 202.9004 | 1.46 | 0.72 | 201.6566 | 202.9004 | 201.0495 | 431 |
| 1732815000 | 201.4446 | -0.27 | -0.14 | 201.7924 | 202.0826 | 201.2358 | 606 |
| 1732728600 | 201.7177 | -1.5 | -0.74 | 202.4074 | 202.5848 | 201.3574 | 1344 |
| 1732642200 | 203.2131 | -0.98 | -0.48 | 201.8956 | 203.98 | 201.5723 | 1346 |
| 1732555800 | 204.1908 | 2.95 | 1.46 | 203.6879 | 204.6049 | 202.2454 | 6198 |
| 1732296600 | 201.2448 | 3.14 | 1.58 | 198.655 | 201.2574 | 198.6231 | 1336 |
| 1732210200 | 198.1065 | 1.14 | 0.58 | 196.5931 | 198.1065 | 195.7003 | 1071 |
| 1732123800 | 196.9691 | 0.69 | 0.35 | 197.2811 | 198.1868 | 196.8363 | 1753 |
| 1732037400 | 196.2822 | -1.7 | -0.86 | 198.0238 | 198.0238 | 194.3639 | 1245 |
| 1731951000 | 197.9825 | 1.26 | 0.64 | 197.8855 | 197.9825 | 196.8998 | 479 |
| 1731691800 | 196.7225 | -1.46 | -0.74 | 196.7543 | 197.0624 | 196.6211 | 579 |
| 1731605400 | 198.1859 | 1.89 | 0.96 | 195.2326 | 198.6833 | 195.2326 | 872 |
| 1731519000 | 196.2993 | 0.98 | 0.50 | 194.7775 | 196.2993 | 194.3593 | 2081 |
| 1731432600 | 195.3179 | -4.73 | -2.37 | 198.453 | 198.9211 | 194.9186 | 272 |
| 1731346200 | 200.0521 | 3.29 | 1.67 | 198.4229 | 200.1585 | 198.4229 | 2203 |
| 1731087000 | 196.7619 | -2.99 | -1.50 | 198.3056 | 198.3056 | 195.0208 | 1128 |
| 1731000600 | 199.7502 | 4.5 | 2.30 | 195.9533 | 200.0976 | 195.9533 | 279 |
| 1730914200 | 195.2506 | 2.78 | 1.45 | 194.2418 | 198.806 | 194.2418 | 1151 |
| 1730827800 | 192.4662 | -0.87 | -0.45 | 193.8288 | 193.8288 | 192.1654 | 103 |
| 1730741400 | 193.3385 | -1.3 | -0.67 | 194.1033 | 194.4823 | 193 | 134 |
