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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 249.625 | -6.35 | -2.48 | 248.55 | 254.675 | 223.35 | 419 |
| 1732642200 | 255.975 | 1.22 | 0.48 | 255.975 | 255.975 | 255.975 | 116 |
| 1732555800 | 254.75 | 17.78 | 7.50 | 244.45 | 262.225 | 215.575 | 2445 |
| 1732296600 | 236.975 | -7.68 | -3.14 | 238.7 | 254.425 | 211.525 | 8324 |
| 1732210200 | 244.65 | -4.58 | -1.84 | 244.45 | 257.14999 | 217.6 | 2050 |
| 1732123800 | 249.225 | -6.53 | -2.55 | 256.64999 | 263.075 | 228.375 | 4204 |
| 1732037400 | 255.75 | -4.33 | -1.66 | 254.2 | 266.39999 | 226.6 | 9363 |
| 1731951000 | 260.075 | -14.73 | -5.36 | 265.75 | 294.8 | 232.6 | 763 |
| 1731691800 | 274.8 | 4.78 | 1.77 | 274.64999 | 302.8 | 243.6 | 463 |
| 1731605400 | 270.02499 | 6.17 | 2.34 | 275.64999 | 309.55 | 245.775 | 14885 |
| 1731519000 | 263.85 | 1.63 | 0.62 | 263.85 | 263.85 | 263.85 | 7 |
| 1731432600 | 262.225 | 7.28 | 2.85 | 260.89999 | 288.5 | 231.325 | 4925 |
| 1731346200 | 254.95 | 20.2 | 8.60 | 230.2 | 278.64999 | 214.975 | 1000 |
| 1731087000 | 234.75 | 2.32 | 1.00 | 233.45 | 243.3 | 208.875 | 10196 |
| 1731000600 | 232.425 | -8.48 | -3.52 | 235.45 | 243.05 | 210.425 | 941 |
| 1730914200 | 240.9 | 19.03 | 8.57 | 226.2 | 248.4 | 215.95 | 6477 |
| 1730827800 | 221.875 | -0.8 | -0.36 | 221.6 | 225.925 | 220.775 | 5 |
| 1730741400 | 222.675 | 1.55 | 0.70 | 218.3 | 245.925 | 198.55 | 461 |
| 1730482200 | 221.125 | -1.45 | -0.65 | 221.125 | 221.125 | 221.125 | 0 |
| 1730395800 | 222.575 | 12.08 | 5.74 | 222.575 | 222.575 | 222.575 | 10 |
| 1730309400 | 210.5 | -4 | -1.86 | 211.4 | 234.375 | 189.875 | 1056 |
| 1730223000 | 214.5 | -6.28 | -2.84 | 214.5 | 214.5 | 214.5 | 228 |
| 1730136600 | 220.775 | -0.28 | -0.12 | 223.4 | 246.45 | 200.475 | 10195 |
| 1729873800 | 221.05 | -2.58 | -1.15 | 223.6 | 249.025 | 201.2 | 5058 |
| 1729787400 | 223.625 | -5.25 | -2.29 | 223.95 | 247.3 | 198.925 | 5206 |
| 1729701000 | 228.875 | 7.6 | 3.43 | 220 | 251.275 | 197.975 | 1621 |
| 1729614600 | 221.275 | -4.78 | -2.11 | 229.4 | 247.125 | 220.5 | 961 |
| 1729528200 | 226.05 | 0.08 | 0.03 | 223.1 | 249.925 | 197.175 | 2302 |
| 1729269000 | 225.975 | -6.73 | -2.89 | 225.975 | 225.975 | 225.975 | 0 |
| 1729182600 | 232.7 | -4.83 | -2.03 | 235.65 | 262.125 | 208.6 | 188 |
| 1729096200 | 237.525 | -1.63 | -0.68 | 236.65 | 262.1 | 211.1 | 260 |
| 1729009800 | 239.15 | -5.4 | -2.21 | 244.65 | 268.52499 | 216.225 | 209 |
| 1728923400 | 244.55 | 4.4 | 1.83 | 244.55 | 244.55 | 244.55 | 0 |
| 1728664200 | 240.15 | -10.4 | -4.15 | 245.65 | 271.7 | 215.15 | 668 |
| 1728577800 | 250.55 | -2.7 | -1.07 | 252.55 | 279.25 | 223.325 | 80 |
| 1728491400 | 253.25 | -0.73 | -0.29 | 253.05 | 280.77499 | 225.275 | 5921 |
| 1728405000 | 253.975 | 10.08 | 4.13 | 247.5 | 277.375 | 218.55 | 600 |
| 1728318600 | 243.9 | 3.88 | 1.61 | 243.9 | 243.9 | 243.9 | 23 |
| 1728059400 | 240.025 | -1.48 | -0.61 | 240.025 | 240.025 | 240.025 | 170 |
| 1727973000 | 241.5 | 1.68 | 0.70 | 241.5 | 241.5 | 241.5 | 20 |
| 1727886600 | 239.825 | 5.17 | 2.21 | 236.95 | 262.27499 | 211.625 | 3566 |
| 1727800200 | 234.65 | -6.45 | -2.68 | 234.65 | 234.65 | 234.65 | 2 |
| 1727713800 | 241.1 | 5.63 | 2.39 | 241.4 | 266.175 | 217.95 | 3083 |
| 1727454600 | 235.475 | 4.25 | 1.84 | 233.15 | 257.77499 | 210.025 | 3785 |
| 1727368200 | 231.225 | -4.2 | -1.78 | 229 | 259.375 | 205.25 | 3834 |
| 1727281800 | 235.425 | -2.53 | -1.06 | 236.25 | 259.75 | 208.775 | 1064 |
| 1727195400 | 237.95 | -4.48 | -1.85 | 242.25 | 268.27499 | 215.225 | 1993 |
| 1727109000 | 242.425 | -6.93 | -2.78 | 244.75 | 273.55 | 218.45 | 375 |
| 1726849800 | 249.35 | -7.98 | -3.10 | 248.85 | 277.225 | 220.55 | 4352 |
| 1726763400 | 257.325 | -5.38 | -2.05 | 259.1 | 288.8 | 227.5 | 39007 |
| 1726677000 | 262.7 | -2.35 | -0.89 | 262.7 | 262.7 | 262.7 | 3 |
| 1726590600 | 265.05 | 4.7 | 1.81 | 265.05 | 265.05 | 265.05 | 9 |
| 1726504200 | 260.35 | -1.65 | -0.63 | 259.14999 | 287.625 | 232.1 | 734 |
| 1726245000 | 262 | -8.93 | -3.29 | 266.75 | 293.3 | 233.175 | 2317 |
| 1726158600 | 270.925 | -14.72 | -5.15 | 278.7 | 308.075 | 245.15 | 1925 |
| 1726072200 | 285.64999 | 0.85 | 0.30 | 285.64999 | 285.64999 | 285.64999 | 0 |
| 1725985800 | 284.8 | -6.08 | -2.09 | 285.95 | 317.925 | 252.55 | 88 |
| 1725899400 | 290.875 | 9.07 | 3.22 | 290.875 | 290.875 | 290.875 | 0 |
| 1725640200 | 281.8 | -3.05 | -1.07 | 279.14999 | 315.2 | 248.2 | 1626 |
| 1725553800 | 284.85 | -3.85 | -1.33 | 282.25 | 313.725 | 249.625 | 1218 |
| 1725467400 | 288.7 | -5.6 | -1.90 | 291.8 | 326.725 | 257.77499 | 686 |
| 1725381000 | 294.3 | 8.15 | 2.85 | 286.3 | 321.375 | 256.575 | 5 |
| 1725294600 | 286.14999 | 6.38 | 2.28 | 286.14999 | 286.14999 | 286.14999 | 0 |
| 1725035400 | 279.77499 | 0.15 | 0.05 | 280.6 | 313.725 | 250.325 | 112 |
| 1724949000 | 279.625 | -3.1 | -1.10 | 279.625 | 279.625 | 279.625 | 0 |
| 1724862600 | 282.725 | 3.45 | 1.24 | 282.725 | 282.725 | 282.725 | 3 |
