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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 268.5905 | -2.24 | -0.83 | 274.9354 | 275.00439 | 268.5905 | 1618 |
| 1744302600 | 270.82709 | 10.88 | 4.19 | 283.3661 | 283.3661 | 270.82709 | 3169 |
| 1744216200 | 259.9463 | -13.07 | -4.79 | 262.9826 | 263.3825 | 255.8759 | 857 |
| 1744129800 | 273.0116 | 8.7 | 3.29 | 273.3648 | 277.3299 | 272.4869 | 683 |
| 1744043400 | 264.3104 | -45.06 | -14.57 | 257.1126 | 277.8938 | 257.1126 | 4359 |
| 1743787800 | 309.373 | 0 | 0.00 | 309.373 | 309.373 | 309.373 | 0 |
| 1743701400 | 309.373 | 0 | 0.00 | 309.373 | 309.373 | 309.373 | 0 |
| 1743615000 | 309.373 | 0 | 0.00 | 309.373 | 309.373 | 309.373 | 0 |
| 1743528600 | 309.373 | 0 | 0.00 | 309.373 | 309.373 | 309.373 | 0 |
| 1743442200 | 309.373 | 0 | 0.00 | 309.373 | 309.373 | 309.373 | 0 |
| 1743183000 | 309.373 | 0 | 0.00 | 309.373 | 309.373 | 309.373 | 0 |
| 1743096600 | 309.373 | 0 | 0.00 | 309.373 | 309.373 | 309.373 | 0 |
| 1743010200 | 309.373 | -2.74 | -0.88 | 311.16449 | 311.16449 | 309.2309 | 77 |
| 1742923800 | 312.1179 | -0.3 | -0.10 | 311.9187 | 312.3449 | 311.54379 | 1286 |
| 1742837400 | 312.4191 | 6.64 | 2.17 | 308.7906 | 313.5489 | 308.7906 | 1262 |
| 1742578200 | 305.77589 | -3.19 | -1.03 | 306.6786 | 306.6786 | 303.4965 | 909 |
| 1742491800 | 308.9649 | 1.5 | 0.49 | 310.5776 | 311.7789 | 306.7496 | 312 |
| 1742405400 | 307.4696 | 2.51 | 0.82 | 305.02159 | 307.4696 | 304.58749 | 345 |
| 1742319000 | 304.9622 | -0.43 | -0.14 | 305.4576 | 305.4576 | 304.05919 | 78 |
| 1742232600 | 305.3942 | 3.55 | 1.18 | 301 | 305.3942 | 301 | 73 |
| 1741973400 | 301.8465 | 4.77 | 1.60 | 298.8917 | 303.0344 | 298.6279 | 297 |
| 1741887000 | 297.079 | -3.74 | -1.24 | 299.46319 | 300.90949 | 297.0304 | 938 |
| 1741800600 | 300.8171 | 1.44 | 0.48 | 302.2133 | 304.3661 | 299 | 1123 |
| 1741714200 | 299.37939 | -4.28 | -1.41 | 302.147 | 303.5708 | 297.3578 | 1027 |
| 1741627800 | 303.663 | 0.08 | 0.03 | 306.19009 | 306.1909 | 301.76389 | 958 |
| 1741368600 | 303.583 | -6.3 | -2.03 | 307.4467 | 308.6766 | 303.583 | 2689 |
| 1741282200 | 309.88209 | 2.67 | 0.87 | 310.1427 | 311.0485 | 306.6116 | 878 |
| 1741195800 | 307.209 | 2.84 | 0.93 | 311.713 | 313.5308 | 307.209 | 566 |
| 1741109400 | 304.3657 | -15.36 | -4.80 | 311.9477 | 313.1219 | 304.3657 | 1959 |
| 1741023000 | 319.7214 | 0.72 | 0.23 | 322.879 | 323.2096 | 319.4116 | 105 |
| 1740763800 | 318.9968 | -3.41 | -1.06 | 317.6933 | 319.7731 | 317.2507 | 199 |
| 1740677400 | 322.4101 | -3.19 | -0.98 | 324.62689 | 325.68259 | 320 | 668 |
| 1740591000 | 325.59949 | 4.28 | 1.33 | 323.19189 | 325.7 | 323.19189 | 275 |
| 1740504600 | 321.3192 | -3.33 | -1.02 | 323.46319 | 324.2065 | 320.6549 | 1408 |
| 1740418200 | 324.6442 | -7.19 | -2.17 | 327.4654 | 328.5602 | 322.5803 | 1378 |
| 1740159000 | 331.8302 | -2.17 | -0.65 | 335.6532 | 338.0139 | 331.6006 | 357 |
| 1740072600 | 334 | -4.65 | -1.37 | 337.8726 | 338.6297 | 334 | 2019 |
| 1739986200 | 338.6506 | 0.33 | 0.10 | 340.1462 | 340.1462 | 337.8278 | 1809 |
| 1739899800 | 338.321 | -0.53 | -0.16 | 338.5107 | 339.8529 | 338.321 | 986 |
| 1739813400 | 338.853 | -0.54 | -0.16 | 338.8525 | 338.853 | 338.8525 | 39 |
| 1739554200 | 339.3917 | 3.91 | 1.16 | 339.1637 | 341.0408 | 338.458 | 2748 |
| 1739467800 | 335.485 | 2.85 | 0.86 | 335.2362 | 337.2089 | 335.2362 | 2213 |
| 1739381400 | 332.6361 | -6.19 | -1.83 | 338.3638 | 339.7214 | 330.6468 | 5578 |
| 1739295000 | 338.8276 | -0.17 | -0.05 | 338.3267 | 338.8276 | 337.2088 | 923 |
| 1739208600 | 338.9926 | -1.01 | -0.30 | 339.4838 | 340.3724 | 338.5352 | 240 |
| 1738949400 | 340.0014 | -4.27 | -1.24 | 342.7536 | 343.2908 | 338.0599 | 5938 |
| 1738863000 | 344.2734 | 2.43 | 0.71 | 344.2052 | 345.3558 | 343.3721 | 1714 |
| 1738776600 | 341.8415 | 3.57 | 1.06 | 340.061 | 341.9401 | 339.6583 | 1250 |
| 1738690200 | 338.2681 | 1.55 | 0.46 | 334.7701 | 338.4611 | 334.1404 | 3283 |
| 1738603800 | 336.7158 | -6.77 | -1.97 | 329.5919 | 337.426 | 329.30059 | 3450 |
| 1738344600 | 343.4828 | 0.39 | 0.11 | 342.437 | 343.4828 | 341.8343 | 998 |
| 1738258200 | 343.0929 | 3.65 | 1.07 | 342.2511 | 344.0261 | 341.8255 | 2734 |
| 1738171800 | 339.444 | 1.62 | 0.48 | 340.1258 | 340.5679 | 339.444 | 1791 |
| 1738085400 | 337.8257 | -2.13 | -0.63 | 338.1732 | 339.7597 | 337.8257 | 566 |
| 1737999000 | 339.9535 | -4.01 | -1.17 | 339.026 | 343.622 | 337.4542 | 2569 |
| 1737739800 | 343.9669 | 1.61 | 0.47 | 343.2956 | 343.9816 | 342.5 | 655 |
| 1737653400 | 342.3564 | 0.36 | 0.10 | 341.4326 | 342.3564 | 339.7836 | 594 |
| 1737567000 | 341.9989 | -0.67 | -0.20 | 343.6476 | 344.5 | 341.5776 | 2785 |
| 1737480600 | 342.6721 | 1.4 | 0.41 | 339.8852 | 342.9224 | 339.3259 | 818 |
| 1737394200 | 341.277 | 3.28 | 0.97 | 338.4211 | 343.7625 | 336.943 | 6151 |
| 1737135000 | 338.0003 | 1.97 | 0.59 | 337.1065 | 340.1149 | 336.8252 | 2568 |
| 1737048600 | 336.0332 | 0.63 | 0.19 | 336.4925 | 336.4925 | 334.4424 | 771 |
| 1736962200 | 335.40499 | 8.04 | 2.46 | 330.0665 | 339.4153 | 330.0665 | 4168 |
| 1736875800 | 327.3657 | 5.44 | 1.69 | 327.5911 | 330.0886 | 327.3657 | 3863 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
