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 |
|---|---|---|---|---|---|---|---|
| 1734024600 | 203.07 | -2.13 | -1.04 | 204.71 | 204.92 | 203.07 | 1884 |
| 1733938200 | 205.2 | -0.03 | -0.01 | 205.41 | 205.65 | 205.12 | 2995 |
| 1733851800 | 205.23 | -0.34 | -0.17 | 205.2 | 205.59 | 205.02 | 1411 |
| 1733765400 | 205.57 | -0.11 | -0.05 | 206.02 | 206.02 | 205.44 | 2130 |
| 1733506200 | 205.68 | 0.28 | 0.14 | 205.54 | 206 | 205.38 | 4761 |
| 1733419800 | 205.4 | 0.47 | 0.23 | 205.53 | 205.84 | 205.07 | 1543 |
| 1733333400 | 204.93 | -0.08 | -0.04 | 204.78 | 205.08 | 204.45 | 3261 |
| 1733247000 | 205.01 | 0.18 | 0.09 | 204.92 | 205.29 | 204.62 | 3809 |
| 1733160600 | 204.83 | 0.21 | 0.10 | 204.76 | 205.49 | 204.76 | 11772 |
| 1732901400 | 204.62 | 1.18 | 0.58 | 203.73 | 204.62 | 203.7 | 5558 |
| 1732815000 | 203.44 | 0.87 | 0.43 | 203.04 | 203.59 | 202.56 | 6663 |
| 1732728600 | 202.57 | 0.98 | 0.49 | 202.07 | 202.57 | 201.84 | 1911 |
| 1732642200 | 201.59 | 0.07 | 0.03 | 201.53 | 201.89 | 201.36 | 2043 |
| 1732555800 | 201.52 | 0.9 | 0.45 | 201 | 201.65 | 200.61 | 3224 |
| 1732296600 | 200.62 | 0.76 | 0.38 | 199.04 | 201.07 | 199.04 | 1958 |
| 1732210200 | 199.86 | 0.56 | 0.28 | 199.15 | 200 | 198.79 | 8149 |
| 1732123800 | 199.3 | -0.36 | -0.18 | 199.23 | 199.53 | 198.85 | 2851 |
| 1732037400 | 199.66 | 0.39 | 0.20 | 200 | 200.82 | 199.46 | 6262 |
| 1731951000 | 199.27 | -0.4 | -0.20 | 199.43 | 199.43 | 198.37 | 15320 |
| 1731691800 | 199.67 | 0.11 | 0.06 | 199.48 | 200 | 199.13 | 3905 |
| 1731605400 | 199.56 | 1.03 | 0.52 | 197.94 | 199.56 | 197.94 | 595 |
| 1731519000 | 198.53 | 0 | 0.00 | 198.53 | 198.53 | 198.53 | 0 |
| 1731432600 | 198.53 | -0.86 | -0.43 | 198.99 | 199.57 | 198.53 | 2320 |
| 1731346200 | 199.39 | 1 | 0.50 | 198.65 | 199.48 | 198.48 | 3245 |
| 1731087000 | 198.39 | 1.78 | 0.91 | 197.81 | 198.39 | 197.53 | 3387 |
| 1731000600 | 196.61 | -0.7 | -0.35 | 196.76 | 196.95 | 195.15 | 3548 |
| 1730914200 | 197.31 | -0.43 | -0.22 | 198.53 | 198.54 | 197 | 769 |
| 1730827800 | 197.74 | -0.27 | -0.14 | 197.63 | 198.03 | 197.25 | 3200 |
| 1730741400 | 198.01 | 0.45 | 0.23 | 197.59 | 198.01 | 197.3 | 4018 |
| 1730482200 | 197.56 | -0.24 | -0.12 | 197.77 | 198.37 | 197.48 | 2086 |
| 1730395800 | 197.8 | -0.52 | -0.26 | 197.48 | 198.07 | 197.2 | 8433 |
| 1730309400 | 198.32 | -0.34 | -0.17 | 199.32 | 199.59 | 197.88 | 6532 |
| 1730223000 | 198.66 | -1.27 | -0.64 | 199.85 | 199.85 | 198.66 | 4254 |
| 1730136600 | 199.93 | 0.11 | 0.06 | 198.95 | 200.31 | 198.85 | 1451 |
| 1729873800 | 199.82 | -0.57 | -0.28 | 200.35 | 200.44 | 199.63 | 5691 |
| 1729787400 | 200.39 | 1.17 | 0.59 | 199.83 | 200.39 | 199.83 | 11638 |
| 1729701000 | 199.22 | 0.28 | 0.14 | 199.17 | 199.31 | 198.84 | 3936 |
| 1729614600 | 198.94 | -0.98 | -0.49 | 199.28 | 199.5 | 198.7 | 1142 |
| 1729528200 | 199.92 | -2.15 | -1.06 | 201.74 | 201.74 | 199.92 | 2092 |
| 1729269000 | 202.07 | 0.99 | 0.49 | 201.08 | 202.07 | 200.98 | 4832 |
| 1729182600 | 201.08 | -0.51 | -0.25 | 201.38 | 201.47 | 201.05 | 4868 |
| 1729096200 | 201.59 | 0.99 | 0.49 | 200.99 | 201.61 | 200.98 | 8110 |
| 1729009800 | 200.6 | 1.45 | 0.73 | 200.59 | 200.6 | 200.04 | 8334 |
| 1728923400 | 199.15 | 0.37 | 0.19 | 199.67 | 199.67 | 198.93 | 1528 |
| 1728664200 | 198.78 | -0.43 | -0.22 | 199.6 | 199.6 | 198.55 | 1473 |
| 1728577800 | 199.21 | -0.08 | -0.04 | 199.11 | 199.37 | 199 | 2073 |
| 1728491400 | 199.29 | -0.17 | -0.09 | 199.64 | 199.74 | 199.15 | 1267 |
| 1728405000 | 199.46 | -0.08 | -0.04 | 199.2 | 199.46 | 198.91 | 1290 |
| 1728318600 | 199.54 | -0.44 | -0.22 | 199.51 | 199.6 | 199.21 | 3405 |
| 1728059400 | 199.98 | -0.95 | -0.47 | 200.31 | 200.7 | 199.52 | 1707 |
| 1727973000 | 200.93 | -0.78 | -0.39 | 201.4 | 201.57 | 200.87 | 2008 |
| 1727886600 | 201.71 | -1.07 | -0.53 | 202.83 | 202.83 | 201.41 | 1289 |
| 1727800200 | 202.78 | 1.84 | 0.92 | 201.5 | 203.55 | 201.5 | 4587 |
| 1727713800 | 200.94 | -0.14 | -0.07 | 200.51 | 201.18 | 200.35 | 1405 |
| 1727454600 | 201.08 | 0.99 | 0.49 | 200.93 | 201.59 | 200.52 | 397 |
| 1727368200 | 200.09 | 0.35 | 0.18 | 200.18 | 200.54 | 199.99 | 2022 |
| 1727281800 | 199.74 | -0.7 | -0.35 | 200.82 | 200.92 | 199.74 | 2458 |
| 1727195400 | 200.44 | 0.48 | 0.24 | 200.26 | 200.44 | 199.61 | 884 |
| 1727109000 | 199.96 | 0.56 | 0.28 | 199.71 | 200.29 | 199.71 | 2025 |
| 1726849800 | 199.4 | -0.47 | -0.24 | 200 | 200.32 | 199.29 | 1845 |
| 1726763400 | 199.87 | -0.13 | -0.07 | 199.81 | 199.88 | 199.61 | 1215 |
| 1726677000 | 200 | -1 | -0.50 | 201 | 201 | 200 | 1373 |
| 1726590600 | 201 | -0.4 | -0.20 | 201.94 | 202.01 | 201 | 1475 |
| 1726504200 | 201.4 | 0.6 | 0.30 | 201.37 | 201.47 | 200.91 | 2622 |
| 1726245000 | 200.8 | 0.28 | 0.14 | 201.17 | 201.47 | 200.67 | 4148 |
