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 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 192.1842 | 0.68 | 0.36 | 191.4999 | 193.5198 | 191.1619 | 2832 |
| 1732224420 | 191.4999 | 1.53 | 0.80 | 189.9743 | 191.4999 | 189.9743 | 872 |
| 1732138020 | 189.9743 | 0.64 | 0.34 | 189.5559 | 190.5559 | 189.5559 | 233 |
| 1732051620 | 189.331 | 0.39 | 0.21 | 190.2 | 190.2 | 189.331 | 459 |
| 1731965220 | 188.9402 | -1.71 | -0.90 | 190.6518 | 190.7648 | 188.9402 | 702 |
| 1731705960 | 190.6518 | 0.87 | 0.46 | 190.0375 | 190.6518 | 189.3354 | 1296 |
| 1731619560 | 189.7839 | -0.21 | -0.11 | 189.9978 | 190.6608 | 189.7061 | 577 |
| 1731533160 | 189.9978 | 0.6 | 0.32 | 189 | 189.9978 | 187.9491 | 695 |
| 1731446820 | 189.3978 | 0.77 | 0.41 | 188.5081 | 189.3978 | 188.0932 | 112 |
| 1731360420 | 188.6268 | 1.43 | 0.76 | 187.1998 | 188.6268 | 187.1998 | 709 |
| 1731101220 | 187.1998 | 2.3 | 1.24 | 185.7659 | 187.1998 | 185.4689 | 166 |
| 1731014760 | 184.8982 | -3.39 | -1.80 | 185.7775 | 188.2904 | 184.8982 | 679 |
| 1730928360 | 188.2904 | 4.26 | 2.31 | 184.8942 | 188.2904 | 184.5526 | 2117 |
| 1730841960 | 184.0349 | 0.4 | 0.22 | 183.6611 | 184.0349 | 183.3191 | 1327 |
| 1730755560 | 183.6364 | -0.66 | -0.36 | 183.7372 | 183.7372 | 183.1372 | 1436 |
| 1730496360 | 184.2989 | 0.6 | 0.33 | 183.7 | 184.3059 | 183.7 | 383 |
| 1730409960 | 183.6999 | -0.36 | -0.20 | 183.4072 | 184.6778 | 183.4072 | 366 |
| 1730323560 | 184.0606 | -0.94 | -0.51 | 184.3932 | 184.8529 | 184.0606 | 260 |
| 1730237160 | 185.0019 | 0.41 | 0.22 | 184.0363 | 185.5223 | 184.0363 | 791 |
| 1730150760 | 184.5877 | 0.08 | 0.04 | 183.9212 | 184.8929 | 183.9212 | 1864 |
| 1729888020 | 184.5069 | -0.47 | -0.25 | 184.2435 | 184.5441 | 184.2435 | 725 |
| 1729801560 | 184.9729 | 0.36 | 0.20 | 184.6104 | 185.8378 | 184.6104 | 1067 |
| 1729715160 | 184.6104 | -0.6 | -0.32 | 183.9935 | 185.8378 | 183.9935 | 651 |
| 1729628760 | 185.2068 | 1.4 | 0.76 | 184.69 | 185.2068 | 184.69 | 235 |
| 1729542360 | 183.8066 | -0.56 | -0.30 | 183.1522 | 184.1855 | 183.1522 | 644 |
| 1729283160 | 184.3675 | 0.82 | 0.45 | 184.0811 | 184.3675 | 183.1522 | 407 |
| 1729196760 | 183.5474 | -0.53 | -0.29 | 183.9031 | 184.7657 | 183.5474 | 8088 |
| 1729110360 | 184.0778 | 1.76 | 0.96 | 183 | 184.0778 | 182.8 | 4611 |
| 1729023960 | 182.3202 | 0.15 | 0.08 | 183.1799 | 183.3799 | 182.3202 | 1039 |
| 1728937620 | 182.1731 | -0.53 | -0.29 | 182.7027 | 183.1199 | 182.1731 | 2470 |
| 1728678360 | 182.7027 | -0.39 | -0.21 | 181.8784 | 182.7027 | 181.8784 | 355 |
| 1728591960 | 183.0894 | 1.02 | 0.56 | 182.3611 | 183.0894 | 182.1221 | 1149 |
| 1728505560 | 182.0659 | 0.92 | 0.51 | 181.8951 | 182.0659 | 181.8951 | 213 |
| 1728419160 | 181.1441 | -0.45 | -0.25 | 181.5 | 181.7307 | 181.1441 | 203 |
| 1728332760 | 181.5981 | 0.44 | 0.25 | 181.154 | 182.341 | 181.154 | 504 |
| 1728073560 | 181.154 | 0.29 | 0.16 | 180.2974 | 181.5739 | 180.2974 | 118 |
| 1727987220 | 180.8651 | 0.49 | 0.27 | 180.4471 | 180.8651 | 180.4471 | 136 |
| 1727900820 | 180.3755 | 0.38 | 0.21 | 180 | 180.3755 | 179.9089 | 236 |
| 1727814420 | 179.9999 | 1.52 | 0.85 | 179.1279 | 180.3759 | 179.0179 | 2383 |
| 1727728020 | 178.4831 | 0.51 | 0.29 | 177.665 | 178.829 | 177.665 | 419 |
| 1727468760 | 177.9731 | -0.66 | -0.37 | 178.7476 | 178.7476 | 177.8131 | 171 |
| 1727382360 | 178.6341 | 0.72 | 0.40 | 178.5569 | 178.6341 | 178.3781 | 412 |
| 1727295960 | 177.9159 | -0.4 | -0.23 | 178.9449 | 178.9449 | 177.5979 | 439 |
| 1727209560 | 178.3191 | -0.9 | -0.50 | 178.5101 | 178.6239 | 178.3191 | 251 |
| 1727123160 | 179.2178 | 0.83 | 0.46 | 178.1547 | 179.2178 | 178.1547 | 138 |
| 1726864020 | 178.3911 | -0.23 | -0.13 | 177.9657 | 178.4359 | 177.9657 | 26752 |
| 1726777560 | 178.6213 | -0.27 | -0.15 | 179.6522 | 179.6522 | 178.1396 | 86 |
| 1726691220 | 178.8891 | -0.43 | -0.24 | 178.4853 | 178.8891 | 178.4579 | 2570 |
| 1726604760 | 179.3221 | 0.07 | 0.04 | 178.0811 | 179.3221 | 178.0811 | 708 |
| 1726518420 | 179.2478 | 0.15 | 0.08 | 178.8397 | 179.2478 | 178.5242 | 506 |
| 1726259160 | 179.0983 | -0.78 | -0.43 | 179.0927 | 179.2055 | 178.9969 | 111 |
| 1726172760 | 179.8791 | 0.13 | 0.07 | 180.4897 | 180.4897 | 179.8791 | 403 |
| 1726086360 | 179.7456 | 0.27 | 0.15 | 179.8739 | 180.4577 | 179.7456 | 65 |
| 1725999960 | 179.4785 | -0.36 | -0.20 | 180 | 180.2318 | 179.4785 | 102 |
| 1725913620 | 179.8411 | 0.81 | 0.45 | 178.8592 | 179.8411 | 178.8592 | 486 |
| 1725654360 | 179.0275 | 0.16 | 0.09 | 178.5149 | 179.2378 | 178.4168 | 256 |
| 1725567960 | 178.8625 | -0.23 | -0.13 | 178.9668 | 178.9668 | 178.6 | 497 |
| 1725481560 | 179.0926 | -0.54 | -0.30 | 179.2735 | 179.6239 | 178.9353 | 301 |
| 1725395160 | 179.6311 | 0.31 | 0.17 | 179.2141 | 179.6617 | 179.2141 | 2184 |
| 1725308760 | 179.3238 | -0.44 | -0.24 | 179.4127 | 179.4127 | 179.0221 | 670 |
| 1725049560 | 179.7641 | 0.66 | 0.37 | 178.8888 | 179.7641 | 178.8888 | 323 |
| 1724963160 | 179.1049 | 1.58 | 0.89 | 178.2509 | 179.3099 | 178.2509 | 829 |
| 1724876760 | 177.5205 | -0.53 | -0.30 | 178.0501 | 178.6835 | 177.5205 | 1083 |
| 1724790420 | 178.0501 | 0.73 | 0.41 | 177.4768 | 178.0501 | 177.3081 | 565 |
| 1724704020 | 177.3219 | -0.21 | -0.12 | 177.5334 | 177.6309 | 176.3778 | 996 |
| 1724444820 | 177.5334 | -1.27 | -0.71 | 177.9251 | 178.2719 | 177.0846 | 190 |
