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 |
|---|---|---|---|---|---|---|---|
| 1741814820 | 277.72 | -0.43 | -0.15 | 276.914 | 278.774 | 276.25799 | 304 |
| 1741728420 | 278.14999 | -0.66 | -0.24 | 277.95999 | 279.332 | 274.164 | 226 |
| 1741642020 | 278.806 | -6.6 | -2.31 | 284.829 | 284.829 | 278.2 | 33 |
| 1741382820 | 285.408 | -0.81 | -0.28 | 284.47199 | 286.848 | 283.682 | 25 |
| 1741296420 | 286.22199 | -3.61 | -1.25 | 288.89999 | 289.68 | 286.22199 | 14 |
| 1741210020 | 289.832 | 0.64 | 0.22 | 287.81 | 289.832 | 285.04199 | 125 |
| 1741123620 | 289.188 | -2.31 | -0.79 | 290.17399 | 290.968 | 284.88799 | 189 |
| 1741037220 | 291.5 | 1.39 | 0.48 | 295.225 | 296.158 | 291.5 | 48 |
| 1740778020 | 290.11 | -4.59 | -1.56 | 290.67 | 291.492 | 290.11 | 31 |
| 1740691620 | 294.7 | -1.12 | -0.38 | 296.5 | 296.922 | 294.49 | 28 |
| 1740605220 | 295.82 | 0.96 | 0.33 | 296.416 | 297.422 | 295.708 | 48 |
| 1740518820 | 294.858 | -3.81 | -1.28 | 296.298 | 296.658 | 293.482 | 156 |
| 1740432420 | 298.668 | 0.6 | 0.20 | 298.75 | 299.592 | 298.504 | 29 |
| 1740173220 | 298.064 | -3.76 | -1.25 | 302.644 | 303.402 | 298.064 | 135 |
| 1740086820 | 301.82799 | -2.81 | -0.92 | 303.73399 | 303.73399 | 301.82799 | 26 |
| 1740000420 | 304.636 | 1.51 | 0.50 | 304.144 | 304.636 | 303.22199 | 22 |
| 1739914020 | 303.122 | 0.15 | 0.05 | 304.254 | 304.254 | 302.842 | 21 |
| 1739827620 | 302.968 | 0.53 | 0.18 | 303.69 | 303.69 | 302.94799 | 38 |
| 1739568420 | 302.43599 | 0.49 | 0.16 | 303.052 | 303.20999 | 302.43599 | 15 |
| 1739482020 | 301.95 | 1.98 | 0.66 | 300.64999 | 301.95 | 299.528 | 16 |
| 1739395620 | 299.97 | 0.11 | 0.04 | 300.766 | 300.766 | 297.232 | 17 |
| 1739309220 | 299.862 | -0.64 | -0.21 | 299.302 | 300.604 | 299.302 | 11 |
| 1739222820 | 300.5 | 0.3 | 0.10 | 298.974 | 300.5 | 298.974 | 20 |
| 1738963620 | 300.202 | -0.07 | -0.02 | 301.038 | 302.068 | 300.202 | 21 |
| 1738877220 | 300.274 | 0.12 | 0.04 | 301.25 | 301.25 | 300.274 | 17 |
| 1738790820 | 300.14999 | 0.79 | 0.27 | 296.99 | 300.14999 | 296.99 | 24 |
| 1738704420 | 299.356 | 2.97 | 1.00 | 296.416 | 299.356 | 296.22199 | 66 |
| 1738618020 | 296.382 | -5.16 | -1.71 | 293.88799 | 297.338 | 293.88799 | 76 |
| 1738358820 | 301.54 | 0.87 | 0.29 | 301.568 | 302.238 | 301.54 | 34 |
| 1738272420 | 300.67399 | 1.32 | 0.44 | 299.664 | 300.67399 | 298.762 | 18 |
| 1738186020 | 299.35199 | 0.22 | 0.07 | 301.324 | 301.324 | 299.35199 | 23 |
| 1738099620 | 299.132 | 1.88 | 0.63 | 297.80399 | 299.132 | 297.548 | 19 |
| 1738013220 | 297.248 | -4.72 | -1.56 | 298.382 | 298.382 | 295.04199 | 73 |
| 1737754020 | 301.968 | -0.17 | -0.06 | 303.208 | 303.248 | 301.968 | 77 |
| 1737667620 | 302.13799 | -0.4 | -0.13 | 301.498 | 302.13799 | 300.772 | 124 |
| 1737581220 | 302.534 | 2.56 | 0.85 | 300.44799 | 302.572 | 300.44799 | 16 |
| 1737494820 | 299.97 | 2.13 | 0.72 | 297.694 | 299.97 | 297.47199 | 554 |
| 1737408420 | 297.83999 | -0.14 | -0.05 | 297.574 | 299.558 | 297.01799 | 127 |
| 1737149220 | 297.98399 | 2.56 | 0.87 | 294.774 | 298.194 | 294.082 | 69 |
| 1737062820 | 295.428 | 0.68 | 0.23 | 294.87 | 295.978 | 294.524 | 110 |
| 1736976420 | 294.748 | 4.08 | 1.41 | 290.204 | 294.748 | 289.622 | 16 |
| 1736890020 | 290.664 | 3.89 | 1.36 | 290.438 | 291.098 | 288.618 | 22 |
| 1736803620 | 286.772 | -3.23 | -1.12 | 287.356 | 288.026 | 286.002 | 123 |
| 1736544420 | 290.00599 | -1.98 | -0.68 | 292.522 | 292.946 | 288.54199 | 29 |
| 1736458020 | 291.982 | -1.58 | -0.54 | 293.188 | 293.188 | 291.982 | 331 |
| 1736371620 | 293.562 | -0.07 | -0.03 | 293.05 | 293.648 | 291.164 | 71 |
| 1736285220 | 293.636 | -2.87 | -0.97 | 296.112 | 296.94799 | 293.636 | 82 |
| 1736198820 | 296.50599 | 1.38 | 0.47 | 295.184 | 298.218 | 294.492 | 24 |
| 1735939620 | 295.124 | 2.14 | 0.73 | 291.958 | 295.124 | 291.442 | 28 |
| 1735853220 | 292.98 | -2.44 | -0.83 | 294.11 | 294.118 | 292.288 | 120 |
| 1735594020 | 295.422 | -3.16 | -1.06 | 295.86399 | 295.86399 | 295.10199 | 22 |
| 1735334820 | 298.57799 | 2.52 | 0.85 | 299.108 | 299.108 | 298.41199 | 28 |
| 1734989220 | 296.058 | 0.32 | 0.11 | 295.29199 | 296.058 | 294.618 | 55 |
| 1734730020 | 295.742 | 2.73 | 0.93 | 291 | 297.1 | 288.302 | 426 |
| 1734643620 | 293.016 | -5.5 | -1.84 | 290.856 | 293.688 | 290.856 | 142 |
| 1734557220 | 298.514 | -1.66 | -0.55 | 300.7 | 301.32799 | 298.514 | 44 |
| 1734470820 | 300.17399 | -1.2 | -0.40 | 300.358 | 300.812 | 299.452 | 35 |
| 1734384420 | 301.374 | 1.47 | 0.49 | 300.51 | 302.10199 | 299.76 | 666 |
| 1734125220 | 299.902 | -1.02 | -0.34 | 301.004 | 301.35199 | 299.456 | 70 |
