Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742418000 | 183.37855 | 2 | 1.10 | 181.37205 | 185.65339 | 180.82028 | 0 |
| 1742331600 | 181.37475 | -2.51 | -1.37 | 183.88683 | 183.88683 | 179.84303 | 0 |
| 1742245200 | 183.88957 | 3.2 | 1.77 | 180.6866 | 185.30015 | 180.49749 | 0 |
| 1741986000 | 180.68888 | 6.04 | 3.46 | 174.64488 | 180.94184 | 174.64488 | 0 |
| 1741899600 | 174.65312 | -3.1 | -1.74 | 177.7477 | 177.88719 | 173.47208 | 0 |
| 1741813200 | 177.75036 | 2.31 | 1.32 | 175.43661 | 180.18099 | 175.43661 | 0 |
| 1741726800 | 175.43921 | 0.65 | 0.37 | 174.79119 | 178.3372 | 172.94216 | 0 |
| 1741640400 | 174.79378 | -9.07 | -4.93 | 183.85856 | 183.85856 | 172.97069 | 0 |
| 1741384800 | 183.86084 | 2 | 1.10 | 181.85661 | 184.41724 | 178.08928 | 0 |
| 1741298400 | 181.86518 | -7.83 | -4.13 | 189.68985 | 189.68985 | 181.30672 | 0 |
| 1741212000 | 189.69267 | 3.28 | 1.76 | 186.40691 | 190.05782 | 184.50199 | 0 |
| 1741125600 | 186.40965 | 0.31 | 0.16 | 186.09748 | 190.24794 | 181.55833 | 0 |
| 1741039200 | 186.10266 | -4.54 | -2.38 | 190.64341 | 193.81444 | 184.74665 | 0 |
| 1740780000 | 190.64341 | 2.39 | 1.27 | 188.24472 | 190.95748 | 186.26518 | 0 |
| 1740693600 | 188.25359 | -7.02 | -3.60 | 195.27586 | 197.54128 | 188.23484 | 0 |
| 1740607200 | 195.27851 | 2.17 | 1.12 | 193.10802 | 197.14071 | 193.10802 | 0 |
| 1740520800 | 193.11089 | -4.18 | -2.12 | 197.28997 | 197.28997 | 191.94116 | 0 |
| 1740434400 | 197.2929 | -3.98 | -1.98 | 201.267 | 201.44235 | 196.27313 | 0 |
| 1740175200 | 201.26945 | -6.82 | -3.28 | 208.07512 | 208.52297 | 201.15362 | 0 |
| 1740088800 | 208.08487 | -2.12 | -1.01 | 210.19866 | 210.3065 | 206.20728 | 0 |
| 1740002400 | 210.20178 | -0.71 | -0.34 | 210.91 | 211.36245 | 208.23909 | 0 |
| 1739916000 | 210.91314 | 3.11 | 1.50 | 207.79676 | 210.93354 | 207.79676 | 0 |
| 1739570400 | 207.79906 | 0.72 | 0.35 | 207.06468 | 208.13938 | 206.21829 | 0 |
| 1739484000 | 207.07782 | 3.76 | 1.85 | 203.31903 | 207.15486 | 203.31903 | 0 |
| 1739397600 | 203.32214 | 0.9 | 0.45 | 202.41672 | 203.38551 | 200.06227 | 0 |
| 1739311200 | 202.42121 | -0.42 | -0.21 | 202.839 | 203.53639 | 201.54295 | 0 |
| 1739224800 | 202.84203 | 2.61 | 1.30 | 200.23132 | 203.21098 | 200.23132 | 0 |
| 1738965600 | 200.23343 | -2.45 | -1.21 | 202.67865 | 204.6698 | 199.79562 | 0 |
| 1738879200 | 202.68819 | 0.5 | 0.25 | 202.1812 | 203.36246 | 201.00963 | 0 |
| 1738792800 | 202.18421 | 2 | 1.00 | 200.1838 | 202.19639 | 198.7088 | 0 |
| 1738706400 | 200.18677 | 3.19 | 1.62 | 196.99759 | 200.49987 | 196.99759 | 0 |
| 1738620000 | 197.00051 | -1.77 | -0.89 | 198.76923 | 198.76923 | 193.97678 | 0 |
| 1738360800 | 198.77168 | 0.39 | 0.20 | 198.37037 | 202.70112 | 198.16114 | 0 |
| 1738274400 | 198.37973 | 2.55 | 1.30 | 195.82429 | 199.32754 | 195.82429 | 0 |
| 1738188000 | 195.8272 | -0.84 | -0.42 | 196.65977 | 197.33111 | 194.37468 | 0 |
| 1738101600 | 196.66267 | 3.18 | 1.64 | 193.48402 | 197.43723 | 191.71734 | 0 |
| 1738015200 | 193.48688 | -6.44 | -3.22 | 199.92501 | 199.92501 | 191.03777 | 0 |
| 1737756000 | 199.92745 | -2.03 | -1.00 | 201.94619 | 201.94619 | 199.55889 | 0 |
| 1737669600 | 201.95541 | -0.22 | -0.11 | 202.16917 | 202.16917 | 199.4332 | 0 |
| 1737583200 | 202.17151 | 3.24 | 1.63 | 198.92363 | 203.25309 | 198.92363 | 0 |
| 1737496800 | 198.9266 | 2.08 | 1.06 | 196.84105 | 200.21186 | 196.65599 | 0 |
| 1737151200 | 196.84325 | 3.93 | 2.04 | 192.90206 | 197.16257 | 192.90206 | 0 |
| 1737064800 | 192.91429 | -0.06 | -0.03 | 192.97247 | 195.26542 | 192.32537 | 0 |
| 1736978400 | 192.97535 | 3.94 | 2.08 | 189.03707 | 194.0648 | 189.03707 | 0 |
| 1736892000 | 189.03989 | 1.59 | 0.85 | 187.44871 | 189.76696 | 187.09492 | 0 |
| 1736805600 | 187.45109 | -1.21 | -0.64 | 188.65741 | 188.65741 | 185.28315 | 0 |
| 1736546400 | 188.65973 | -3.69 | -1.92 | 192.34274 | 192.34274 | 187.51621 | 0 |
| 1736373600 | 192.35158 | -0.68 | -0.35 | 193.02455 | 193.02455 | 190.06826 | 0 |
| 1736287200 | 193.03054 | -3.52 | -1.79 | 196.54633 | 197.2021 | 191.93184 | 0 |
| 1736200800 | 196.54926 | 3.5 | 1.81 | 193.0444 | 198.36799 | 193.0444 | 0 |
| 1735941600 | 193.04679 | 4.37 | 2.32 | 188.66648 | 193.28035 | 188.66648 | 0 |
| 1735855200 | 188.6754 | 0.68 | 0.36 | 187.99009 | 191.13186 | 186.96507 | 0 |
| 1735682400 | 187.99263 | -1.48 | -0.78 | 189.46358 | 190.53488 | 187.27007 | 0 |
| 1735596000 | 189.46944 | -3.35 | -1.74 | 192.81659 | 192.81659 | 187.79122 | 0 |
| 1735336800 | 192.81893 | -2.32 | -1.19 | 195.1302 | 195.1302 | 190.86966 | 0 |
| 1735250400 | 195.13939 | -0.57 | -0.29 | 195.70173 | 196.01744 | 194.07144 | 0 |
| 1735077600 | 195.70439 | 2.19 | 1.13 | 193.50932 | 195.70439 | 193.50932 | 0 |
| 1734991200 | 193.51548 | 1.44 | 0.75 | 192.0719 | 193.79583 | 191.33225 | 0 |
| 1734732000 | 192.07741 | 2.25 | 1.19 | 189.81451 | 194.04467 | 187.76295 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
