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 |
|---|---|---|---|---|---|---|---|
| 1742319000 | 278.9196 | -0.76 | -0.27 | 279.354 | 280.5555 | 277.8925 | 8941 |
| 1742232600 | 279.68 | 1.97 | 0.71 | 276.8235 | 280.9961 | 276.5038 | 3568 |
| 1741973400 | 277.7148 | 3.89 | 1.42 | 275.3441 | 278.98719 | 274.277 | 3811 |
| 1741887000 | 273.8204 | -2.34 | -0.85 | 275.3182 | 278.49599 | 273.2754 | 6591 |
| 1741800600 | 276.161 | 1.73 | 0.63 | 276.8749 | 282.9999 | 273.5279 | 8447 |
| 1741714200 | 274.4264 | -6.2 | -2.21 | 277.3134 | 278.6822 | 272.6464 | 10940 |
| 1741627800 | 280.6273 | 1.09 | 0.39 | 282.902 | 283.1506 | 278.6065 | 10477 |
| 1741368600 | 279.5349 | -7.31 | -2.55 | 284.0599 | 287 | 279.48129 | 8645 |
| 1741282200 | 286.8482 | 1.77 | 0.62 | 287.3945 | 287.69619 | 283 | 15633 |
| 1741195800 | 285.0803 | -4.49 | -1.55 | 292.27 | 293.0443 | 285.0803 | 7047 |
| 1741109400 | 289.5747 | -14.49 | -4.77 | 297.5801 | 297.99759 | 288.79039 | 38392 |
| 1741023000 | 304.0656 | -2.56 | -0.84 | 310.4053 | 311.0229 | 302 | 8459 |
| 1740763800 | 306.6304 | -3.58 | -1.15 | 305.3242 | 308.0301 | 303.3476 | 6154 |
| 1740677400 | 310.2123 | 0.24 | 0.08 | 310.13869 | 311.1805 | 306.69549 | 2579 |
| 1740591000 | 309.9772 | 5.22 | 1.71 | 307.9568 | 311.6601 | 307.3951 | 3895 |
| 1740504600 | 304.7594 | -5.99 | -1.93 | 309.20999 | 310.1499 | 304.31 | 4488 |
| 1740418200 | 310.7522 | -6.59 | -2.08 | 312.0774 | 314.2229 | 307.78609 | 8991 |
| 1740159000 | 317.3408 | -1.81 | -0.57 | 319.9835 | 323.07709 | 316.8 | 2719 |
| 1740072600 | 319.1493 | -6.29 | -1.93 | 323.6605 | 324.3691 | 318.9003 | 3851 |
| 1739986200 | 325.4346 | 0.66 | 0.20 | 325.45999 | 325.7958 | 323.308 | 4091 |
| 1739899800 | 324.7714 | 1.96 | 0.61 | 323.5292 | 325.7606 | 323.25709 | 3864 |
| 1739813400 | 322.81529 | 0.31 | 0.09 | 323.2631 | 323.9696 | 322.1717 | 4347 |
| 1739554200 | 322.51029 | 0.79 | 0.24 | 323.9565 | 324.5947 | 322.19619 | 5485 |
| 1739467800 | 321.7238 | -0 | -0.00 | 321.6046 | 324.9757 | 320.8566 | 6677 |
| 1739381400 | 321.7257 | -5.37 | -1.64 | 325.9999 | 328.1023 | 320 | 8328 |
| 1739295000 | 327.09269 | -1.96 | -0.60 | 328.3842 | 328.6253 | 325.85039 | 8417 |
| 1739208600 | 329.0548 | 0.39 | 0.12 | 329.20979 | 330.6736 | 328.0335 | 4201 |
| 1738949400 | 328.6685 | -3.07 | -0.93 | 329.9562 | 330.71859 | 327.4288 | 5819 |
| 1738863000 | 331.7421 | 2.92 | 0.89 | 331.4853 | 333.31099 | 331.2 | 4923 |
| 1738776600 | 328.8199 | 2.45 | 0.75 | 326.62349 | 328.8199 | 326 | 5018 |
| 1738690200 | 326.37 | -0.75 | -0.23 | 324.4475 | 326.37 | 322.79989 | 7980 |
| 1738603800 | 327.1162 | -3.32 | -1.01 | 322.5113 | 327.1162 | 322.18689 | 8433 |
| 1738344600 | 330.4396 | 1.5 | 0.46 | 328.994 | 331.69349 | 328.994 | 5536 |
| 1738258200 | 328.9411 | 2.88 | 0.88 | 328.3854 | 329.9947 | 327.216 | 4131 |
| 1738171800 | 326.0597 | 2.13 | 0.66 | 326.4713 | 328.7521 | 325.5969 | 3296 |
| 1738085400 | 323.9321 | 0.16 | 0.05 | 323.8225 | 326.4134 | 323.7726 | 5249 |
| 1737999000 | 323.7726 | -3.78 | -1.15 | 323.86579 | 327 | 321.3569 | 6645 |
| 1737739800 | 327.5488 | -1.9 | -0.58 | 328.2998 | 328.2998 | 325.5 | 7790 |
| 1737653400 | 329.4476 | 0.25 | 0.08 | 328.5 | 329.5772 | 326.3 | 7160 |
| 1737567000 | 329.1981 | 0 | 0.00 | 329.1981 | 329.1981 | 329.1981 | 0 |
| 1737480600 | 329.1981 | 0.59 | 0.18 | 327.8125 | 329.8211 | 327.2 | 8495 |
| 1737394200 | 328.6101 | 0.41 | 0.13 | 328.0999 | 329.8979 | 325.6677 | 11418 |
| 1737135000 | 328.19779 | 1.43 | 0.44 | 327.6408 | 331.6524 | 327.09269 | 6803 |
| 1737048600 | 326.7694 | 1.09 | 0.33 | 326.5324 | 327.95 | 324.7838 | 5302 |
| 1736962200 | 325.6805 | 7.74 | 2.44 | 320.12 | 328.7955 | 320.12 | 4680 |
| 1736875800 | 317.9361 | 2.61 | 0.83 | 319.5426 | 321.3839 | 317.9361 | 4536 |
| 1736789400 | 315.3244 | -1.07 | -0.34 | 315.11 | 316.7937 | 313.7654 | 6263 |
| 1736530200 | 316.3911 | -6 | -1.86 | 321.5341 | 322.38959 | 315.58 | 4893 |
| 1736443800 | 322.3931 | 0.95 | 0.30 | 321.72089 | 322.8234 | 320.6 | 6034 |
| 1736357400 | 321.43849 | -0.77 | -0.24 | 323.2717 | 323.94709 | 318.8 | 4218 |
| 1736271000 | 322.2074 | -4.44 | -1.36 | 322.6121 | 326.4501 | 320 | 6576 |
| 1736184600 | 326.6451 | 2.48 | 0.76 | 325.58589 | 327.6572 | 324.168 | 7770 |
| 1735925400 | 324.1675 | -1.13 | -0.35 | 323.1689 | 325.4862 | 321.7 | 4142 |
| 1735839000 | 325.2952 | 5.26 | 1.64 | 321.15679 | 326.135 | 320.7983 | 3430 |
| 1735666200 | 320.0346 | 2.73 | 0.86 | 317.9255 | 320.27659 | 317.5565 | 3026 |
| 1735579800 | 317.3004 | -1.8 | -0.56 | 318.21589 | 319.5655 | 314 | 4730 |
| 1735320600 | 319.1005 | -0.65 | -0.20 | 323.2814 | 323.5655 | 318.19 | 5951 |
| 1735061400 | 319.7511 | 2.08 | 0.65 | 319.3291 | 319.7511 | 318.44529 | 2096 |
| 1734975000 | 317.6727 | -3.59 | -1.12 | 320.9656 | 321.2536 | 316.3977 | 14305 |
| 1734715800 | 321.2631 | 1.45 | 0.45 | 315.6274 | 322.1071 | 312.6605 | 7387 |
| 1734629400 | 319.8127 | -12.57 | -3.78 | 319.5983 | 323.23219 | 316.72 | 14191 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
