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 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 366.08 | -3.15 | -0.85 | 364.56 | 366.08 | 363 | 6437 |
| 1738344600 | 369.23 | 3.72 | 1.02 | 368.21 | 369.87 | 368.03 | 4729 |
| 1738258200 | 365.51 | 0.83 | 0.23 | 365.93 | 366.69 | 364.65 | 5531 |
| 1738171800 | 364.68 | 1.2 | 0.33 | 365.86 | 366.53 | 364.59 | 7454 |
| 1738085400 | 363.48 | 4.63 | 1.29 | 362.35 | 364.28 | 362.03 | 6693 |
| 1737999000 | 358.85 | -5.83 | -1.60 | 360.06 | 360.06 | 354.96 | 6916 |
| 1737739800 | 364.68 | -1.69 | -0.46 | 365.92 | 365.92 | 364.22 | 4642 |
| 1737653400 | 366.37 | 0.49 | 0.13 | 365.43 | 366.47 | 364.71 | 4184 |
| 1737567000 | 365.88 | 3.14 | 0.87 | 364.61 | 365.88 | 364.08 | 4560 |
| 1737480600 | 362.74 | 0.3 | 0.08 | 362.4 | 364.09 | 362.06 | 8230 |
| 1737394200 | 362.44 | -1.79 | -0.49 | 363.88 | 364.06 | 361.64 | 10167 |
| 1737135000 | 364.23 | 3.11 | 0.86 | 361.68 | 364.66 | 361.49 | 5141 |
| 1737048600 | 361.12 | 1.1 | 0.31 | 362.07 | 362.34 | 360.68 | 2978 |
| 1736962200 | 360.02 | 5.66 | 1.60 | 354.63 | 360.32 | 354.63 | 3263 |
| 1736875800 | 354.36 | -0.38 | -0.11 | 356.87 | 357.45 | 353.79 | 5700 |
| 1736789400 | 354.74 | -0.69 | -0.19 | 354.76 | 355.79 | 353.1 | 3943 |
| 1736530200 | 355.43 | -3.43 | -0.96 | 358.32 | 358.68 | 355.28 | 4549 |
| 1736443800 | 358.86 | 0.27 | 0.08 | 357.76 | 358.86 | 357.62 | 2979 |
| 1736357400 | 358.59 | 0.16 | 0.04 | 358.5 | 359.25 | 357.46 | 5478 |
| 1736271000 | 358.43 | -2.66 | -0.74 | 358.27 | 360.41 | 357.88 | 6342 |
| 1736184600 | 361.09 | 2.31 | 0.64 | 359.27 | 361.15 | 358.32 | 10642 |
| 1735925400 | 358.78 | -0.63 | -0.18 | 357.5 | 358.78 | 356.72 | 7241 |
| 1735839000 | 359.41 | 3.85 | 1.08 | 356.47 | 359.41 | 355.98 | 9004 |
| 1735666200 | 355.56 | 0.71 | 0.20 | 353.89 | 355.75 | 353.6 | 21260 |
| 1735579800 | 354.85 | -1.94 | -0.54 | 355.85 | 356.44 | 352.4 | 8047 |
| 1735320600 | 356.79 | -1.01 | -0.28 | 358.89 | 359.21 | 355.75 | 12463 |
| 1735061400 | 357.8 | 3.17 | 0.89 | 357.61 | 357.95 | 356.62 | 2993 |
| 1734975000 | 354.63 | -0.39 | -0.11 | 355.68 | 355.79 | 353.68 | 7941 |
| 1734715800 | 355.02 | -0.02 | -0.01 | 351.69 | 355.52 | 348 | 25940 |
| 1734629400 | 355.04 | -5.87 | -1.63 | 354.1 | 355.83 | 353.29 | 11190 |
| 1734543000 | 360.91 | 0.9 | 0.25 | 360.23 | 361.38 | 359.67 | 10146 |
| 1734456600 | 360.01 | -1.06 | -0.29 | 359.95 | 360.86 | 358.97 | 6356 |
| 1734370200 | 361.07 | 0.66 | 0.18 | 359.91 | 361.57 | 359.74 | 5191 |
| 1734111000 | 360.41 | -1.84 | -0.51 | 362.31 | 362.6 | 359.58 | 6905 |
| 1734024600 | 362.25 | -0.78 | -0.21 | 362.22 | 363.29 | 361.37 | 6310 |
| 1733938200 | 363.03 | 2.3 | 0.64 | 360.19 | 363.03 | 360.05 | 4941 |
| 1733851800 | 360.73 | -5.25 | -1.43 | 359.94 | 361.35 | 359.77 | 8233 |
| 1733765400 | 365.98 | -1.12 | -0.31 | 367.84 | 368.01 | 364.95 | 4704 |
| 1733506200 | 367.1 | 0.06 | 0.02 | 365.79 | 367.91 | 365.59 | 6589 |
| 1733419800 | 367.04 | -0.39 | -0.11 | 367.52 | 368.27 | 366.48 | 4409 |
| 1733333400 | 367.43 | 1.27 | 0.35 | 366.9 | 368.68 | 366.9 | 7591 |
| 1733247000 | 366.16 | -0.05 | -0.01 | 366.52 | 366.64 | 365.33 | 10419 |
| 1733160600 | 366.21 | 2.91 | 0.80 | 364.44 | 366.37 | 364 | 5808 |
| 1732901400 | 363.3 | 1.21 | 0.33 | 361.43 | 363.42 | 361.4 | 2639 |
| 1732815000 | 362.09 | 1.73 | 0.48 | 362.29 | 362.45 | 361.42 | 2683 |
| 1732728600 | 360.36 | -3.01 | -0.83 | 362.89 | 363 | 359.96 | 3324 |
| 1732642200 | 363.37 | 0.59 | 0.16 | 361.99 | 363.5 | 361.12 | 9973 |
| 1732555800 | 362.78 | -0.65 | -0.18 | 363.95 | 364.11 | 362 | 4247 |
| 1732296600 | 363.43 | 4.11 | 1.14 | 360.12 | 364.23 | 360.12 | 6991 |
| 1732210200 | 359.32 | 4.35 | 1.23 | 356.18 | 359.32 | 355.1 | 35954 |
| 1732123800 | 354.97 | 0.3 | 0.08 | 356.11 | 356.73 | 353.98 | 3254 |
| 1732037400 | 354.67 | -0.48 | -0.14 | 355.1 | 355.1 | 351.89 | 2724 |
| 1731951000 | 355.15 | 0.98 | 0.28 | 353.99 | 355.15 | 352.8 | 5242 |
| 1731691800 | 354.17 | -4.46 | -1.24 | 355.63 | 356.04 | 353.91 | 10082 |
| 1731605400 | 358.63 | 1.21 | 0.34 | 358.91 | 360.59 | 358 | 4028 |
| 1731519000 | 357.42 | 0 | 0.00 | 357.42 | 357.42 | 357.42 | 0 |
| 1731432600 | 357.42 | -1.3 | -0.36 | 358.05 | 358.66 | 357.4 | 6720 |
| 1731346200 | 358.72 | 3.9 | 1.10 | 357.15 | 359.1 | 357.15 | 1977 |
| 1731087000 | 354.82 | 2.4 | 0.68 | 353.75 | 354.82 | 352 | 4507 |
| 1731000600 | 352.42 | 2.41 | 0.69 | 351.29 | 352.42 | 351.29 | 4251 |
| 1730914200 | 350.01 | 10.43 | 3.07 | 350.4 | 353.21 | 348.9 | 6488 |
| 1730827800 | 339.58 | 1.63 | 0.48 | 338.19 | 339.79 | 337.5 | 2796 |
| 1730741400 | 337.95 | -2.88 | -0.84 | 338.48 | 338.92 | 337.1 | 3632 |
