Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.27 | 8.26958782027 | 269.3 | 312.274 | 262.1 | 494824 | 287.18183134 | CS |
| 4 | 3.9 | 1.35572009594 | 287.67 | 321.26 | 262.1 | 365974 | 295.71844215 | CS |
| 12 | -71.39 | -19.6688340313 | 362.96 | 405.14 | 262.1 | 379724 | 330.29015396 | CS |
| 26 | -11.74 | -3.8706274109 | 303.31 | 405.675 | 262.1 | 326538 | 343.3483236 | CS |
| 52 | 22.92 | 8.531546622 | 268.65 | 405.675 | 243 | 304662 | 309.86804497 | CS |
| 156 | -10.31 | -3.41526434345 | 301.88 | 405.675 | 180 | 305720 | 275.0512126 | CS |
| 260 | 207.72 | 247.728085868 | 83.85 | 417.98 | 79.8 | 327477 | 283.19944563 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 291.57 | -0.94 | -0.32 | 289.5 | 298.37 | 285.94 | 506909 |
| 1744324800 | 292.51 | -11.24 | -3.70 | 292.99 | 295.08999 | 278.745 | 420379 |
| 1744238400 | 303.75 | 31.81 | 11.70 | 269.43 | 312.274 | 267.0901 | 617418 |
| 1744152000 | 271.94 | -7.75 | -2.77 | 289.32 | 293 | 266.90499 | 398999 |
| 1744065600 | 279.69 | -2.37 | -0.84 | 271.35 | 292.55 | 264 | 453526 |
| 1743806400 | 282.06 | -0.26 | -0.09 | 269.3 | 287.975 | 262.1 | 583799 |
| 1743720000 | 282.32 | -23.8 | -7.77 | 288.91 | 290.96499 | 278 | 451035 |
| 1743633600 | 306.12 | 9.29 | 3.13 | 291.99 | 306.8075 | 291.99 | 208184 |
| 1743547200 | 296.83 | 3.29 | 1.12 | 292.56 | 297.17 | 290.0321 | 379722 |
| 1743460800 | 293.54 | 3.66 | 1.26 | 284.62 | 294.485 | 280.695 | 470131 |
| 1743201600 | 289.88 | -5.89 | -1.99 | 293.22 | 294.08 | 286.575 | 313905 |
| 1743115200 | 295.77 | -11.6 | -3.77 | 304.52 | 307.37 | 292 | 441401 |
| 1743028800 | 307.37 | -12.01 | -3.76 | 320.51 | 320.51 | 303.89 | 266354 |
| 1742942400 | 319.38 | -0.58 | -0.18 | 318.92 | 320.1 | 313.625 | 291441 |
| 1742856000 | 319.95999 | 13.75 | 4.49 | 310.98 | 321.26 | 309.61 | 319083 |
| 1742596800 | 306.20999 | 1.19 | 0.39 | 299.47 | 306.67 | 297.58999 | 295131 |
| 1742510400 | 305.02 | -1.7 | -0.55 | 304.12 | 309.58999 | 304.12 | 142962 |
| 1742424000 | 306.72 | 8.53 | 2.86 | 300 | 308.785 | 295.39999 | 265118 |
| 1742337600 | 298.19 | -4.63 | -1.53 | 301.52 | 302.795 | 294.485 | 214252 |
| 1742251200 | 302.82 | 7.31 | 2.47 | 296 | 304.93 | 296 | 269149 |
| 1741992000 | 295.51 | 9.92 | 3.47 | 287.67 | 296.11 | 285.08 | 517499 |
| 1741905600 | 285.58999 | -13.01 | -4.36 | 297.14 | 301.406 | 282.56 | 400326 |
| 1741819200 | 298.6 | 6.75 | 2.31 | 295.16 | 301.565 | 294.165 | 425762 |
| 1741732800 | 291.85 | -1.78 | -0.61 | 291.94 | 295.72 | 284.29 | 499656 |
| 1741646400 | 293.63 | -11.33 | -3.72 | 302.5 | 303.14999 | 289.76 | 364463 |
| 1741390800 | 304.95999 | -7.24 | -2.32 | 310.79 | 314.73 | 297.58999 | 278379 |
| 1741304400 | 312.2 | -4.74 | -1.50 | 312.97 | 319.8 | 312.08 | 297642 |
| 1741218000 | 316.94 | -1.16 | -0.36 | 317.83999 | 318.395 | 310.11 | 745088 |
| 1741131600 | 318.1 | -7.2 | -2.21 | 324.54 | 325.63 | 310.55 | 533386 |
| 1741045200 | 325.3 | -19.14 | -5.56 | 345.19 | 347.57 | 323.695 | 393972 |
| 1740786000 | 344.44 | -0.07 | -0.02 | 343.84 | 346.77 | 340.42 | 379913 |
| 1740699600 | 344.51 | -0.74 | -0.21 | 345.05 | 346.99 | 342.52 | 245698 |
| 1740613200 | 345.25 | -0.92 | -0.27 | 346.56 | 349.49 | 343.66 | 181634 |
| 1740526800 | 346.17 | -1.84 | -0.53 | 350.69 | 354.45 | 345.325 | 249027 |
| 1740440400 | 348.01 | -2.13 | -0.61 | 353.81 | 355.97 | 345.75 | 205560 |
| 1740181200 | 350.14 | -10.56 | -2.93 | 363.78 | 363.78 | 349.39 | 301930 |
| 1740094800 | 360.7 | -3.54 | -0.97 | 362.99 | 365.485 | 358.34 | 225816 |
| 1740008400 | 364.24 | -10.52 | -2.81 | 372.78 | 373.87 | 363.96 | 305993 |
| 1739922000 | 374.76 | -4.86 | -1.28 | 378.96 | 379.67 | 373 | 289657 |
| 1739576400 | 379.62 | -5.07 | -1.32 | 388.36 | 388.36 | 378.97 | 325045 |
| 1739490000 | 384.69 | -1.02 | -0.26 | 385.44 | 389.615 | 381.25 | 511612 |
| 1739403600 | 385.71 | 17.02 | 4.62 | 394.885 | 405.14 | 382.16 | 733841 |
| 1739317200 | 368.69 | -0.78 | -0.21 | 367.57 | 372.265 | 365.12 | 604881 |
| 1739230800 | 369.47 | -5.14 | -1.37 | 376.65 | 377.17 | 368.46 | 233354 |
| 1738971600 | 374.61 | -7.28 | -1.91 | 381.06 | 384.29 | 373.57 | 250649 |
| 1738885200 | 381.89 | -1.33 | -0.35 | 386.84 | 388.08 | 379.93 | 177037 |
| 1738798800 | 383.22 | 12.86 | 3.47 | 370 | 384.71 | 370 | 279950 |
| 1738712400 | 370.36 | 3.91 | 1.07 | 365.13 | 371.99 | 365.13 | 282366 |
| 1738626000 | 366.45 | -9.65 | -2.57 | 362.54 | 371.695 | 362.09 | 294396 |
| 1738366800 | 376.1 | -5.35 | -1.40 | 379.8 | 383.78 | 375.465 | 247402 |
| 1738280400 | 381.45 | 9.65 | 2.60 | 376.5 | 384.5 | 376.5 | 292010 |
| 1738194000 | 371.8 | 3.92 | 1.07 | 366.66 | 374.6 | 363.41 | 353078 |
| 1738107600 | 367.88 | 12.09 | 3.40 | 365.87 | 368.559 | 355.56 | 383594 |
| 1738021200 | 355.79 | 10.1 | 2.92 | 343.28 | 359.48 | 340.94 | 773030 |
| 1737762000 | 345.69 | 0.21 | 0.06 | 354.48 | 354.48 | 340.395 | 705991 |
| 1737675600 | 345.48 | 0 | 0.00 | 345.48 | 345.48 | 345.48 | 0 |
| 1737589200 | 345.48 | -8.37 | -2.37 | 350.96 | 351.83 | 344.5 | 411812 |
| 1737502800 | 353.85 | 1.5 | 0.43 | 358.5 | 358.5 | 343.22 | 838883 |
| 1737157200 | 352.35 | -5.74 | -1.60 | 362.96 | 362.96 | 350.94 | 301973 |
| 1737070800 | 358.09 | -4.74 | -1.31 | 363.08 | 363.5033 | 353.96 | 506909 |
| 1736984400 | 362.83 | 7.37 | 2.07 | 361.57 | 367.42 | 361.57 | 184820 |
| 1736898000 | 355.46 | 5.7 | 1.63 | 353.26 | 356.93 | 351.82 | 197135 |
| 1736811600 | 349.76 | 7.96 | 2.33 | 336.5 | 350.15 | 333.6 | 333043 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
