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 | -1.05 | -0.289927104042 | 362.16 | 365.96 | 359.59 | 0 | 0 | IX |
| 4 | -10.72 | -2.88303794745 | 371.83 | 377.77 | 359.59 | 0 | 0 | IX |
| 12 | -7.53 | -2.04264322917 | 368.64 | 393.29 | 356.1 | 0 | 0 | IX |
| 26 | 0.9 | 0.249854251687 | 360.21 | 393.29 | 329.06 | 0 | 0 | IX |
| 52 | 36.12 | 11.1141881289 | 324.99 | 443.61 | 318.26 | 0 | 0 | IX |
| 156 | -29.6 | -7.57595147296 | 390.71 | 443.61 | 267.22 | 0 | 0 | IX |
| 260 | 43.73 | 13.7784359443 | 317.38 | 443.61 | 234.97 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 362.95 | -1.94 | -0.53 | 363.57 | 364.03 | 362.45 | 0 |
| 1732037400 | 364.89 | 3.06 | 0.85 | 365.48 | 365.96 | 364.32 | 0 |
| 1731951000 | 361.83 | -0.4 | -0.11 | 362.26 | 362.53 | 360.88 | 0 |
| 1731691800 | 362.23 | 1.87 | 0.52 | 361.54 | 362.37 | 360.75 | 0 |
| 1731605400 | 360.36 | -2.42 | -0.67 | 362.16 | 362.29 | 359.59 | 0 |
| 1731519000 | 362.78 | -4.18 | -1.14 | 364.08 | 364.36 | 362.76 | 0 |
| 1731432600 | 366.96 | -5.7 | -1.53 | 370.42 | 370.61 | 366.95 | 0 |
| 1731346200 | 372.66 | -2.98 | -0.79 | 372.23 | 373.86 | 372.16 | 0 |
| 1731087000 | 375.64 | -1.46 | -0.39 | 377.24 | 377.77 | 375.47 | 0 |
| 1731000600 | 377.1 | 5.35 | 1.44 | 374.48 | 377.39 | 374.25 | 0 |
| 1730914200 | 371.75 | -1.9 | -0.51 | 371.98 | 372.9 | 371.21 | 0 |
| 1730827800 | 373.65 | 3.58 | 0.97 | 371.41 | 373.7 | 371.2 | 0 |
| 1730741400 | 370.07 | 2.2 | 0.60 | 370.3 | 370.53 | 369.54 | 0 |
| 1730482200 | 367.87 | -2.45 | -0.66 | 368.82 | 369.15 | 367.35 | 0 |
| 1730395800 | 370.32 | -0.81 | -0.22 | 370 | 370.89 | 369.18 | 0 |
| 1730309400 | 371.13 | -0.82 | -0.22 | 370.72 | 371.76 | 370.5 | 0 |
| 1730223000 | 371.95 | 0.64 | 0.17 | 370.94 | 372.2 | 370.92 | 0 |
| 1730136600 | 371.31 | 1.33 | 0.36 | 370.62 | 372 | 370.62 | 0 |
| 1729873800 | 369.98 | -0.99 | -0.27 | 370.73 | 370.73 | 369.91 | 0 |
| 1729787400 | 370.97 | -1.01 | -0.27 | 371.83 | 372.04 | 370.68 | 0 |
| 1729701000 | 371.98 | -1.83 | -0.49 | 373.5 | 374.13 | 371.86 | 0 |
| 1729614600 | 373.81 | -3.39 | -0.90 | 374.89 | 375.32 | 373.8 | 0 |
| 1729528200 | 377.2 | -3.1 | -0.82 | 380.97 | 381.19 | 377.18 | 0 |
| 1729269000 | 380.3 | 4.67 | 1.24 | 377.38 | 380.53 | 376.51 | 0 |
| 1729182600 | 375.63 | -1.68 | -0.45 | 378.37 | 378.65 | 375.58 | 0 |
| 1729096200 | 377.31 | -3.38 | -0.89 | 379.48 | 379.89 | 377.27 | 0 |
| 1729009800 | 380.69 | -1.2 | -0.31 | 383.49 | 383.61 | 380.59 | 0 |
| 1728923400 | 381.89 | -0.85 | -0.22 | 383.03 | 383.45 | 381.79 | 0 |
| 1728664200 | 382.74 | -0.15 | -0.04 | 383.71 | 383.81 | 382.2 | 0 |
| 1728577800 | 382.89 | 2.93 | 0.77 | 383.24 | 384.12 | 381.92 | 0 |
| 1728491400 | 379.96 | -2.31 | -0.60 | 381.18 | 384.72 | 379.88 | 0 |
| 1728405000 | 382.27 | -8.44 | -2.16 | 384.31 | 385.74 | 381.9 | 0 |
| 1728318600 | 390.71 | 4.93 | 1.28 | 389.75 | 391.28 | 389.23 | 0 |
| 1728059400 | 385.78 | -1.2 | -0.31 | 388.36 | 389.83 | 385.78 | 0 |
| 1727973000 | 386.98 | -2.31 | -0.59 | 386.64 | 388.87 | 386.2 | 0 |
| 1727886600 | 389.29 | 0.02 | 0.01 | 392.79 | 392.79 | 389.12 | 0 |
| 1727800200 | 389.27 | 1.29 | 0.33 | 388.68 | 389.79 | 388.35 | 0 |
| 1727713800 | 387.98 | -4.82 | -1.23 | 390.8 | 391.14 | 387.78 | 0 |
| 1727454600 | 392.8 | 6.31 | 1.63 | 388.51 | 393.29 | 386.78 | 0 |
| 1727368200 | 386.49 | 9.96 | 2.65 | 381.9 | 386.72 | 381.44 | 0 |
| 1727281800 | 376.53 | -0.84 | -0.22 | 379.5 | 379.98 | 376.49 | 0 |
| 1727195400 | 377.37 | 4.74 | 1.27 | 375.21 | 377.51 | 375.11 | 0 |
| 1727109000 | 372.63 | 0.86 | 0.23 | 371.68 | 372.68 | 371.43 | 0 |
| 1726849800 | 371.77 | 2.4 | 0.65 | 373.49 | 374.11 | 370.8 | 0 |
| 1726763400 | 369.37 | 4.45 | 1.22 | 368.03 | 370.11 | 368.03 | 0 |
| 1726677000 | 364.92 | -0.04 | -0.01 | 365.12 | 365.41 | 364.12 | 0 |
| 1726590600 | 364.96 | -0.99 | -0.27 | 364.87 | 366.53 | 364.41 | 0 |
| 1726504200 | 365.95 | 1.07 | 0.29 | 364.86 | 366.97 | 364.86 | 0 |
| 1726245000 | 364.88 | 1.73 | 0.48 | 364.68 | 365.55 | 364.26 | 0 |
| 1726158600 | 363.15 | 6.34 | 1.78 | 361.62 | 363.64 | 361.62 | 0 |
| 1726072200 | 356.81 | -2.65 | -0.74 | 357.67 | 357.94 | 356.1 | 0 |
| 1725985800 | 359.46 | 0.34 | 0.09 | 359.18 | 359.87 | 358.43 | 0 |
| 1725899400 | 359.12 | -3.06 | -0.84 | 357.5 | 359.29 | 357.05 | 0 |
| 1725640200 | 362.18 | -0.87 | -0.24 | 363.42 | 363.59 | 361.48 | 0 |
| 1725553800 | 363.05 | 0.81 | 0.22 | 363.31 | 363.66 | 361.83 | 0 |
| 1725467400 | 362.24 | -7.53 | -2.04 | 362.08 | 362.61 | 360.43 | 0 |
| 1725381000 | 369.77 | 0.59 | 0.16 | 368.87 | 370.31 | 368.87 | 0 |
| 1725294600 | 369.18 | -1.12 | -0.30 | 369.16 | 370.09 | 368.96 | 0 |
| 1725035400 | 370.3 | 0.81 | 0.22 | 371.4 | 372.59 | 370.28 | 0 |
| 1724949000 | 369.49 | -0.22 | -0.06 | 368.64 | 369.98 | 368.64 | 0 |
| 1724862600 | 369.71 | -0.21 | -0.06 | 369.04 | 370.64 | 369.04 | 0 |
| 1724776200 | 369.92 | 0.14 | 0.04 | 368.42 | 369.95 | 368.42 | 0 |
| 1724430600 | 369.78 | 2.58 | 0.70 | 367.74 | 370.22 | 367.53 | 0 |
| 1724344200 | 367.2 | -0.57 | -0.15 | 367.1 | 368.64 | 366.87 | 0 |
| 1724257800 | 367.77 | -0.51 | -0.14 | 367.02 | 367.88 | 366.21 | 0 |
