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 | -1.24 | -0.394728465016 | 314.14 | 332.9 | 307.77 | 2043369 | 318.8420171 | CS |
| 4 | 13.78 | 4.60684675047 | 299.12 | 332.9 | 288.49 | 1921353 | 308.72747345 | CS |
| 12 | 34.72 | 12.4811273276 | 278.18 | 332.9 | 268.99 | 1817277 | 295.14719701 | CS |
| 26 | -53.72 | -14.6527739894 | 366.62 | 370.825 | 262.0303 | 1861180 | 308.48811369 | CS |
| 52 | -35.61 | -10.2177842817 | 348.51 | 370.825 | 262.0303 | 1650117 | 324.30296522 | CS |
| 156 | 83.33 | 36.2982968158 | 229.57 | 370.825 | 224.22 | 1714726 | 297.69272829 | CS |
| 260 | 152.88 | 95.5380577428 | 160.02 | 370.825 | 118.5 | 1801306 | 258.39171202 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905600 | 311.99 | 0.94 | 0.30 | 312.45999 | 315.06 | 309.7 | 1463179 |
| 1741819200 | 311.05 | -6.82 | -2.15 | 316.93 | 318.98 | 307.77 | 1843999 |
| 1741732800 | 317.87 | -8.81 | -2.70 | 327.64999 | 327.64999 | 316.33 | 1969182 |
| 1741646400 | 326.68 | 5.66 | 1.76 | 321.89999 | 332.89999 | 319.1874 | 2746994 |
| 1741390800 | 321.02 | 5.39 | 1.71 | 314.14 | 325.20999 | 313.89999 | 2193491 |
| 1741304400 | 315.63 | 5.8 | 1.87 | 309.57 | 317.115 | 308.185 | 1615530 |
| 1741218000 | 309.83 | 0.97 | 0.31 | 305.87 | 312.23 | 305.76 | 1313804 |
| 1741131600 | 308.86 | -2.65 | -0.85 | 312.27999 | 317.37 | 308.39999 | 1547303 |
| 1741045200 | 311.51 | 2.66 | 0.86 | 308.12 | 314.64999 | 307.11 | 2036286 |
| 1740786000 | 308.85 | 5.93 | 1.96 | 303.45 | 309.08999 | 302.62 | 2022379 |
| 1740699600 | 302.92 | -2.42 | -0.79 | 307.16 | 309.225 | 302.63 | 1728916 |
| 1740613200 | 305.33999 | -8.56 | -2.73 | 310.45 | 312.97 | 303.37 | 1910665 |
| 1740526800 | 313.89999 | 12.88 | 4.28 | 302.20999 | 315.16 | 301.31 | 3039562 |
| 1740440400 | 301.02 | 1.21 | 0.40 | 298.74 | 303.33 | 294.01 | 2491408 |
| 1740181200 | 299.81 | 0.13 | 0.04 | 294.49 | 304.01 | 293.8472 | 2209171 |
| 1740094800 | 299.68 | 2.45 | 0.82 | 296.19 | 301.66 | 296.19 | 1269997 |
| 1740008400 | 297.23 | 2.48 | 0.84 | 294.18 | 299.63 | 293.32 | 1734546 |
| 1739922000 | 294.75 | 2.43 | 0.83 | 291.33 | 296.7 | 288.49 | 1790420 |
| 1739576400 | 292.32 | -7.5 | -2.50 | 299.12 | 301.5988 | 291.85 | 1578866 |
| 1739490000 | 299.82 | 7.13 | 2.44 | 293.72 | 300.57 | 293.33 | 1670799 |
| 1739403600 | 292.69 | -2.55 | -0.86 | 295.61 | 302.97 | 290.18 | 1712115 |
| 1739317200 | 295.24 | 2.42 | 0.83 | 292 | 295.61 | 290.7 | 1202793 |
| 1739230800 | 292.82 | 6.11 | 2.13 | 288.39999 | 293.83 | 286.925 | 2124677 |
| 1738971600 | 286.70999 | -0.52 | -0.18 | 288.24 | 289.70999 | 285.265 | 1271915 |
| 1738885200 | 287.23 | -6.08 | -2.07 | 289.49 | 291.18 | 286.115 | 1820403 |
| 1738798800 | 293.31 | 1.85 | 0.63 | 290.64 | 293.83 | 288.86 | 1780914 |
| 1738712400 | 291.45999 | -1 | -0.34 | 289.32 | 296 | 286.7 | 1833123 |
| 1738626000 | 292.45999 | -1.75 | -0.59 | 292.12 | 302.33499 | 290.74 | 1966337 |
| 1738366800 | 294.20999 | 11.23 | 3.97 | 284.70999 | 299.72 | 282.02999 | 3513941 |
| 1738280400 | 282.98 | -20.33 | -6.70 | 274.97 | 282.99 | 268.99 | 5398426 |
| 1738194000 | 303.31 | 0.49 | 0.16 | 303.29 | 305.76 | 301.47 | 1792467 |
| 1738107600 | 302.82 | -2.9 | -0.95 | 306.12 | 308.64 | 301.14 | 1605280 |
| 1738021200 | 305.72 | 12.08 | 4.11 | 295 | 306.43 | 294.75 | 1908992 |
| 1737762000 | 293.64 | 4.6 | 1.59 | 294.3 | 298 | 293.27999 | 1397809 |
| 1737675600 | 289.04 | 0 | 0.00 | 289.04 | 289.04 | 289.04 | 0 |
| 1737589200 | 289.04 | 0.45 | 0.16 | 287.18 | 290.795 | 286.4601 | 1357128 |
| 1737502800 | 288.58999 | 4.6 | 1.62 | 283.99 | 288.6 | 283.01 | 1630959 |
| 1737157200 | 283.99 | 3.02 | 1.07 | 281.08999 | 286.39 | 279.47 | 1897893 |
| 1737070800 | 280.97 | -3.61 | -1.27 | 280.07 | 281.6447 | 275.45999 | 2014098 |
| 1736984400 | 284.58 | -0.45 | -0.16 | 284.25 | 285.2375 | 280.14999 | 1711097 |
| 1736898000 | 285.02999 | 2.58 | 0.91 | 282 | 285.7 | 280.85 | 2172608 |
| 1736811600 | 282.45 | 3.46 | 1.24 | 281.31 | 282.7 | 279.7 | 1892476 |
| 1736552400 | 278.99 | -0.33 | -0.12 | 277.06 | 281.6896 | 275 | 1523252 |
| 1736379600 | 279.32 | -0.61 | -0.22 | 278.3 | 279.58 | 276 | 1014815 |
| 1736293200 | 279.93 | 0.27 | 0.10 | 281.38 | 282.94 | 278.19 | 1032846 |
| 1736206800 | 279.66 | -1.04 | -0.37 | 278.57 | 284.25 | 278.01 | 1372448 |
| 1735947600 | 280.7 | 6.21 | 2.26 | 275.52999 | 282.02 | 273.73 | 1332826 |
| 1735861200 | 274.49 | -1.65 | -0.60 | 278.82 | 278.99 | 274.05 | 1020263 |
| 1735688400 | 276.14 | 1 | 0.36 | 276 | 277.99 | 273.85 | 1222557 |
| 1735602000 | 275.14 | -3.57 | -1.28 | 277.70999 | 277.70999 | 273.58139 | 1271106 |
| 1735342800 | 278.70999 | -2.87 | -1.02 | 280.04 | 282.77999 | 276.6 | 976275 |
| 1735256400 | 281.58 | 1.52 | 0.54 | 280.06 | 281.87 | 278.13 | 1090131 |
| 1735077840 | 280.06 | -1.57 | -0.56 | 280.08999 | 280.75 | 277.02999 | 669266 |
| 1734997200 | 281.63 | 4.71 | 1.70 | 275.91 | 282.3 | 273.11 | 1944056 |
| 1734738000 | 276.92 | 2.12 | 0.77 | 278.18 | 280.37 | 273.26 | 3481192 |
| 1734651600 | 274.8 | -7.61 | -2.69 | 280.87 | 284.675 | 270.22 | 3826441 |
| 1734565200 | 282.41 | 16.82 | 6.33 | 276.45 | 284.29 | 272.24 | 4912531 |
| 1734478800 | 265.58999 | -7.67 | -2.81 | 263.67 | 270.678 | 262.0303 | 4481160 |
| 1734392400 | 273.26 | -8.6 | -3.05 | 281.92 | 283.7 | 271.88 | 4175527 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
