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 |
|---|---|---|---|---|---|---|---|
| 1736285220 | 301 | 1 | 0.33 | 301.4151 | 302.8 | 300.2773 | 1346 |
| 1736198820 | 300 | -5.54 | -1.81 | 302.16289 | 303.605 | 300 | 887 |
| 1735939620 | 305.5401 | 0.01 | 0.00 | 300.0201 | 305.5401 | 300.0201 | 261 |
| 1735853220 | 305.52659 | 5.03 | 1.67 | 301.9999 | 305.52659 | 300.00009 | 1005 |
| 1735594020 | 300.5 | 0.5 | 0.17 | 300.00009 | 300.5 | 300.00009 | 244 |
| 1735334820 | 300.00009 | -3 | -0.99 | 300.386 | 303.79899 | 300.00009 | 613 |
| 1734989220 | 302.9999 | 4.13 | 1.38 | 300.00009 | 302.9999 | 300.00009 | 418 |
| 1734730020 | 298.8724 | -2.54 | -0.84 | 299.9596 | 304.4534 | 297.8001 | 660 |
| 1734643620 | 301.40929 | 8.72 | 2.98 | 296.1506 | 301.40929 | 295.07 | 177 |
| 1734557220 | 292.6896 | -8.67 | -2.88 | 303.0598 | 305.4087 | 292.6896 | 660 |
| 1734470820 | 301.3567 | -1.54 | -0.51 | 301.5365 | 305.4618 | 301.3567 | 729 |
| 1734384420 | 302.8936 | 0.72 | 0.24 | 306.4388 | 306.4388 | 302.5081 | 851 |
| 1734125220 | 302.17489 | -1.27 | -0.42 | 304.00009 | 306.1499 | 302.17489 | 644 |
| 1734038820 | 303.4481 | -3.86 | -1.26 | 308.4867 | 308.4867 | 303.4481 | 982 |
| 1733952420 | 307.3089 | 2.62 | 0.86 | 307.3807 | 307.56529 | 306.0501 | 460 |
| 1733866020 | 304.6896 | -2.81 | -0.91 | 303.4221 | 308.584 | 303.4221 | 757 |
| 1733779620 | 307.5 | -0.42 | -0.14 | 307.4999 | 307.9999 | 304.1998 | 739 |
| 1733520420 | 307.9187 | 3.84 | 1.26 | 306.9999 | 307.9187 | 304.08 | 350 |
| 1733434020 | 304.08 | 0.23 | 0.08 | 304.2681 | 307.7328 | 304.08 | 987 |
| 1733347620 | 303.84519 | 0.14 | 0.04 | 304.4113 | 308.272 | 303.84519 | 491 |
| 1733261220 | 303.7093 | -4.76 | -1.54 | 306.9131 | 308.0631 | 303.7093 | 293 |
| 1733174820 | 308.4715 | 0.55 | 0.18 | 303.062 | 308.68 | 303.062 | 1257 |
| 1732915620 | 307.918 | 4.21 | 1.39 | 304.9999 | 307.9307 | 302.0271 | 247 |
| 1732829220 | 303.7087 | -0.55 | -0.18 | 304.5244 | 304.6607 | 303.7087 | 440 |
| 1732742820 | 304.2588 | 0.71 | 0.23 | 304.81 | 304.81 | 302 | 519 |
| 1732656420 | 303.54989 | -1.26 | -0.41 | 303.635 | 304.1999 | 302.6886 | 122 |
| 1732570020 | 304.8123 | 2.31 | 0.76 | 307.5416 | 307.62419 | 300.6578 | 577 |
| 1732310820 | 302.5 | -1.15 | -0.38 | 301 | 303.75009 | 300.9501 | 166 |
| 1732224420 | 303.6483 | 1.54 | 0.51 | 299.53109 | 303.6483 | 298.6501 | 257 |
| 1732138020 | 302.1058 | 4.56 | 1.53 | 300.00009 | 302.2849 | 300.00009 | 763 |
| 1732051620 | 297.5415 | 0.65 | 0.22 | 296.96679 | 300.3499 | 296.96679 | 162 |
| 1731965220 | 296.8894 | -3.09 | -1.03 | 297.3175 | 299.349 | 296.8894 | 410 |
| 1731705960 | 299.9833 | -0.42 | -0.14 | 302.0238 | 302.0238 | 296.0341 | 505 |
| 1731619560 | 300.4001 | -1.85 | -0.61 | 300.0607 | 301.7 | 300.0607 | 315 |
| 1731533160 | 302.24829 | -0.04 | -0.01 | 301.2613 | 302.8256 | 298.5702 | 551 |
| 1731446820 | 302.2859 | 2.95 | 0.98 | 299.3177 | 304.0978 | 298.034 | 552 |
| 1731360420 | 299.339 | -1.78 | -0.59 | 298.2565 | 303.2361 | 298.2565 | 707 |
| 1731101220 | 301.11989 | 4.52 | 1.52 | 298.6501 | 301.11989 | 297.6848 | 190 |
| 1731014760 | 296.59699 | -4.52 | -1.50 | 297.5 | 301.11989 | 296.288 | 439 |
| 1730928360 | 301.11989 | 5.12 | 1.73 | 296.5692 | 304.5769 | 293.9355 | 415 |
| 1730841960 | 296 | 4.31 | 1.48 | 295.8378 | 296 | 293.50009 | 324 |
| 1730755560 | 291.6853 | -4.48 | -1.51 | 292.0119 | 296.0178 | 291.5203 | 189 |
| 1730496360 | 296.16699 | 5.34 | 1.84 | 294.2146 | 296.16699 | 291.9214 | 646 |
| 1730409960 | 290.8235 | -4.63 | -1.57 | 291.00009 | 294.8732 | 290.5331 | 177 |
| 1730323560 | 295.45 | -2.4 | -0.80 | 296.3676 | 296.3999 | 295.1515 | 211 |
| 1730237160 | 297.84519 | -0.48 | -0.16 | 297.3499 | 297.88 | 295.3365 | 630 |
| 1730150760 | 298.3234 | 2.23 | 0.75 | 297.4925 | 298.3234 | 296.1 | 517 |
| 1729888020 | 296.0933 | -1.09 | -0.37 | 297.9999 | 297.9999 | 295.5501 | 354 |
| 1729801560 | 297.1814 | 0.29 | 0.10 | 298.23809 | 298.2508 | 296.4001 | 172 |
| 1729715160 | 296.8872 | -3.05 | -1.02 | 296.87 | 298.28109 | 294.0277 | 620 |
| 1729628760 | 299.9378 | 3.16 | 1.07 | 296.6684 | 299.9378 | 296.3669 | 576 |
| 1729542360 | 296.7739 | -0.15 | -0.05 | 299.6325 | 299.6325 | 296.7739 | 819 |
| 1729283160 | 296.9287 | 0.28 | 0.10 | 298.8499 | 299.86219 | 296.9287 | 341 |
| 1729196760 | 296.6444 | -1.61 | -0.54 | 298.9999 | 299.9778 | 296.3927 | 403 |
| 1729110360 | 298.2499 | 3.05 | 1.03 | 297.1001 | 298.2499 | 296.3037 | 251 |
| 1729023960 | 295.2025 | -0.72 | -0.24 | 298.78519 | 298.78519 | 295.2025 | 702 |
| 1728937620 | 295.9202 | 0.8 | 0.27 | 294.7001 | 298.7521 | 294.7001 | 399 |
| 1728678360 | 295.1231 | -0.48 | -0.16 | 294 | 297.6604 | 293.9037 | 388 |
| 1728591960 | 295.5999 | -0.96 | -0.33 | 293.4501 | 296.0357 | 293.4501 | 73 |
| 1728505560 | 296.5642 | 2.56 | 0.87 | 293.9291 | 296.5642 | 293.9291 | 148 |
| 1728419160 | 293.9999 | 0.07 | 0.02 | 294.0267 | 294.0267 | 293.00009 | 558 |
