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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 306.89999 | -23.65 | -7.15 | 306.89999 | 307.64999 | 305 | 3920 |
| 1741282200 | 330.55 | 4.25 | 1.30 | 330.55 | 330.55 | 330.55 | 4 |
| 1741195800 | 326.3 | 10.65 | 3.37 | 332 | 338.4 | 323.14999 | 525 |
| 1741109400 | 315.64999 | -29.55 | -8.56 | 328 | 336.5 | 312.39999 | 39007 |
| 1741023000 | 345.2 | 5.05 | 1.48 | 345.7 | 348.1 | 344.5 | 2714 |
| 1740763800 | 340.15 | -9.35 | -2.68 | 336.2 | 347.55 | 328.5 | 1832 |
| 1740677400 | 349.5 | 0.6 | 0.17 | 349.5 | 349.5 | 349.5 | 35 |
| 1740591000 | 348.9 | 10.55 | 3.12 | 348.9 | 348.9 | 348.9 | 39 |
| 1740504600 | 338.35 | -22.15 | -6.14 | 344.9 | 347.85 | 336.6 | 3475 |
| 1740418200 | 360.5 | -19.5 | -5.13 | 360.5 | 360.5 | 360.5 | 40 |
| 1740159000 | 380 | 0.3 | 0.08 | 386.6 | 395.5 | 376.15 | 276 |
| 1740072600 | 379.7 | -16.95 | -4.27 | 391 | 396.5 | 372.55 | 1720 |
| 1739986200 | 396.65 | -1.2 | -0.30 | 400.8 | 406.45 | 387.55 | 832 |
| 1739899800 | 397.85 | -5.3 | -1.31 | 403.9 | 412.85 | 392.6 | 1718 |
| 1739813400 | 403.15 | 2.1 | 0.52 | 403.15 | 403.15 | 403.15 | 169 |
| 1739554200 | 401.05 | 5.95 | 1.51 | 401.05 | 401.05 | 401.05 | 11 |
| 1739467800 | 395.1 | 4.3 | 1.10 | 399 | 401.5 | 393.05 | 5102 |
| 1739381400 | 390.8 | -1.25 | -0.32 | 390.8 | 390.8 | 390.8 | 85 |
| 1739295000 | 392.05 | -9.34 | -2.33 | 392.05 | 392.05 | 392.05 | 39 |
| 1739208600 | 401.39 | 3.16 | 0.79 | 399.87 | 406.515 | 393.26 | 324 |
| 1738949400 | 398.225 | 5.88 | 1.50 | 398.225 | 398.225 | 398.225 | 253 |
| 1738863000 | 392.345 | 0.8 | 0.20 | 396.58 | 403.665 | 385.73 | 1173 |
| 1738776600 | 391.545 | -2.64 | -0.67 | 391.545 | 391.545 | 391.545 | 13 |
| 1738690200 | 394.18 | 8.54 | 2.21 | 392.42 | 419.425 | 376.275 | 800 |
| 1738603800 | 385.645 | -15.85 | -3.95 | 377.67 | 410.145 | 370.54 | 1873 |
| 1738344600 | 401.495 | 6.05 | 1.53 | 402.7 | 407.46 | 401.215 | 1929 |
| 1738258200 | 395.45 | 8.88 | 2.30 | 395.24 | 413.43 | 378.47 | 632 |
| 1738171800 | 386.57 | 2.13 | 0.55 | 388.21 | 399.31 | 376.015 | 876 |
| 1738085400 | 384.44 | 9.34 | 2.49 | 378.46 | 391.12 | 370.935 | 3265 |
| 1737999000 | 375.095 | -14.91 | -3.82 | 373.13 | 396.395 | 350.145 | 3748 |
| 1737739800 | 390.005 | 2.53 | 0.65 | 389.11 | 398.195 | 373.56 | 273 |
| 1737653400 | 387.475 | -0.19 | -0.05 | 386.53 | 396.18 | 375.29 | 645 |
| 1737567000 | 387.665 | 3.15 | 0.82 | 387.25 | 392.165 | 382.2 | 3595 |
| 1737480600 | 384.515 | 3.54 | 0.93 | 384.515 | 384.515 | 384.515 | 128 |
| 1737394200 | 380.97 | -5.17 | -1.34 | 393.25 | 398.05 | 369.205 | 595 |
| 1737135000 | 386.14 | 7.82 | 2.07 | 383.75 | 403.19 | 376.62 | 444 |
| 1737048600 | 378.325 | 3.49 | 0.93 | 378.325 | 378.325 | 378.325 | 53 |
| 1736962200 | 374.84 | 10.88 | 2.99 | 363.94 | 386.995 | 343.825 | 730 |
| 1736875800 | 363.965 | 9.19 | 2.59 | 363.965 | 363.965 | 363.965 | 59 |
| 1736789400 | 354.78 | -4.78 | -1.33 | 359.7 | 369.695 | 349.01 | 1300 |
| 1736530200 | 359.56 | -10.16 | -2.75 | 358.5 | 364.41 | 358.195 | 2732 |
| 1736443800 | 369.72 | 7.41 | 2.04 | 369.72 | 390.35 | 342.175 | 325 |
| 1736357400 | 362.315 | -3.18 | -0.87 | 362.315 | 362.315 | 362.315 | 55 |
| 1736271000 | 365.49 | -10.53 | -2.80 | 374.63 | 392.87 | 337.995 | 3061 |
| 1736184600 | 376.015 | 11.8 | 3.24 | 369.54 | 398.065 | 361.055 | 228 |
| 1735925400 | 364.22 | 5.78 | 1.61 | 364.22 | 364.22 | 364.22 | 1 |
| 1735839000 | 358.44 | 2.08 | 0.58 | 355.66 | 362.02 | 350.51 | 1420 |
| 1735666200 | 356.36 | 2.63 | 0.74 | 358.12 | 358.12 | 354.17 | 2754 |
| 1735579800 | 353.735 | -5.49 | -1.53 | 361.42 | 378.735 | 344.625 | 141 |
| 1735320600 | 359.225 | -2.67 | -0.74 | 367.67 | 368.795 | 351.555 | 1775 |
| 1735061400 | 361.89 | 0 | 0.00 | 361.89 | 361.89 | 361.89 | 0 |
| 1734975000 | 361.89 | -3.36 | -0.92 | 365.62 | 370.575 | 352.815 | 257 |
| 1734715800 | 365.245 | 1.35 | 0.37 | 359.77 | 370.14 | 322.76 | 918 |
| 1734629400 | 363.895 | -15.23 | -4.02 | 362.48 | 390.67 | 336.64 | 2616 |
| 1734543000 | 379.12 | -2.91 | -0.76 | 379.94 | 386.84 | 356.28 | 661 |
| 1734456600 | 382.03 | 0.51 | 0.13 | 383.74 | 402.24 | 361.84 | 402 |
| 1734370200 | 381.52 | 9.88 | 2.66 | 378.41 | 405.445 | 351.515 | 145 |
| 1734111000 | 371.64 | -3.4 | -0.91 | 375.14 | 380.61 | 365.905 | 2323 |
| 1734024600 | 375.035 | 3.75 | 1.01 | 375.035 | 375.035 | 375.035 | 2 |
| 1733938200 | 371.29 | 5.25 | 1.43 | 371.29 | 371.29 | 371.29 | 0 |
| 1733851800 | 366.045 | -0.53 | -0.14 | 366.045 | 366.045 | 366.045 | 97 |
| 1733765400 | 366.57 | -6.56 | -1.76 | 365.79 | 371.61 | 360.09 | 5186 |
