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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 326.625 | 0.88 | 0.27 | 326.89999 | 327.125 | 325.45 | 14669 |
| 1732123800 | 325.75 | 0.88 | 0.27 | 323.3 | 325.77499 | 323.3 | 18611 |
| 1732037400 | 324.875 | 0.6 | 0.19 | 326.2 | 326.675 | 324.825 | 24551 |
| 1731951000 | 324.27499 | -0.45 | -0.14 | 324.27499 | 324.27499 | 324.27499 | 5486 |
| 1731691800 | 324.725 | 0.48 | 0.15 | 325.1 | 325.25 | 323.85 | 8667 |
| 1731605400 | 324.25 | 0.38 | 0.12 | 323 | 325.89999 | 322.85 | 23008 |
| 1731519000 | 323.875 | 0.77 | 0.24 | 323.3 | 323.89999 | 323.3 | 7255 |
| 1731432600 | 323.1 | 1.85 | 0.58 | 322.8 | 323.3 | 321.77499 | 21838 |
| 1731346200 | 321.25 | -0.08 | -0.02 | 321.3 | 321.725 | 320.725 | 4229 |
| 1731087000 | 321.325 | 2.75 | 0.86 | 322 | 322 | 321.2 | 11788 |
| 1731000600 | 318.575 | 0.15 | 0.05 | 318.95 | 318.95 | 318.52499 | 80747 |
| 1730914200 | 318.425 | 2.53 | 0.80 | 318.425 | 318.425 | 318.425 | 0 |
| 1730827800 | 315.89999 | -2.6 | -0.82 | 317.05 | 317.05 | 315.675 | 3224 |
| 1730741400 | 318.5 | 0.95 | 0.30 | 318.85 | 319.1 | 317.95 | 43 |
| 1730482200 | 317.55 | -2.55 | -0.80 | 317 | 317.625 | 317 | 425 |
| 1730395800 | 320.1 | 2.25 | 0.71 | 318.45 | 320.25 | 316.77499 | 1182 |
| 1730309400 | 317.85 | 1.2 | 0.38 | 317.3 | 318 | 317.075 | 3228 |
| 1730223000 | 316.64999 | -0.58 | -0.18 | 317.35 | 317.39999 | 316.35 | 16082 |
| 1730136600 | 317.225 | -2.08 | -0.65 | 317.225 | 317.225 | 317.225 | 1 |
| 1729873800 | 319.3 | -0.63 | -0.20 | 319.55 | 319.55 | 318.675 | 11716 |
| 1729787400 | 319.925 | 0.03 | 0.01 | 319.925 | 319.925 | 319.925 | 6774 |
| 1729701000 | 319.89999 | 0 | 0.00 | 319.64999 | 319.89999 | 319 | 11441 |
| 1729614600 | 319.89999 | 0.3 | 0.09 | 319.95 | 321.225 | 318.05 | 70095 |
| 1729528200 | 319.6 | -1.4 | -0.44 | 319.89999 | 319.89999 | 319.27499 | 3247 |
| 1729269000 | 321 | -0.35 | -0.11 | 319.05 | 321.175 | 318.64999 | 4526 |
| 1729182600 | 321.35 | -1.9 | -0.59 | 323.25 | 323.475 | 321.2 | 18629 |
| 1729096200 | 323.25 | 2.98 | 0.93 | 323.25 | 323.25 | 323.25 | 3802 |
| 1729009800 | 320.27499 | 0.42 | 0.13 | 319.95 | 320.27499 | 319.95 | 1406 |
| 1728923400 | 319.85 | -0.08 | -0.02 | 320.39999 | 320.39999 | 319.325 | 9876 |
| 1728664200 | 319.925 | -0.68 | -0.21 | 320 | 320.14999 | 319.25 | 7462 |
| 1728577800 | 320.6 | 0.55 | 0.17 | 320 | 323.225 | 318.125 | 19186 |
| 1728491400 | 320.05 | -0.2 | -0.06 | 320.05 | 320.05 | 320.05 | 1081 |
| 1728405000 | 320.25 | 0.57 | 0.18 | 321.25 | 323 | 318.6 | 7773 |
| 1728318600 | 319.675 | -0.93 | -0.29 | 316.64999 | 323.8 | 316.64999 | 48312 |
| 1728059400 | 320.6 | -2.58 | -0.80 | 322.14999 | 322.35 | 317 | 743 |
| 1727973000 | 323.175 | 3.23 | 1.01 | 322.8 | 323.375 | 322.8 | 1493 |
| 1727886600 | 319.95 | -0.6 | -0.19 | 319.35 | 320.2 | 319.125 | 1814 |
| 1727800200 | 320.55 | 3.95 | 1.25 | 318.25 | 320.75 | 316.8 | 7347 |
| 1727713800 | 316.6 | -0.65 | -0.20 | 317 | 317.89999 | 316.225 | 1533 |
| 1727454600 | 317.25 | 1 | 0.32 | 317.45 | 317.75 | 316.77499 | 4190 |
| 1727368200 | 316.25 | -1.7 | -0.53 | 317.1 | 317.1 | 316.14999 | 9534 |
| 1727281800 | 317.95 | -0.35 | -0.11 | 317.95 | 317.95 | 317.95 | 4789 |
| 1727195400 | 318.3 | 0.1 | 0.03 | 317.7 | 318.3 | 317.39999 | 6136 |
| 1727109000 | 318.2 | -2.05 | -0.64 | 319.89999 | 319.89999 | 317.75 | 22025 |
| 1726849800 | 320.25 | -0.9 | -0.28 | 320.25 | 320.25 | 320.25 | 683 |
| 1726763400 | 321.14999 | -1.45 | -0.45 | 321.3 | 322.075 | 320.625 | 5332 |
| 1726677000 | 322.6 | -1.75 | -0.54 | 322.6 | 322.6 | 322.6 | 1072 |
| 1726590600 | 324.35 | 0.63 | 0.19 | 323.95 | 324.55 | 323.175 | 6971 |
| 1726504200 | 323.725 | -1.03 | -0.32 | 323.725 | 323.725 | 323.725 | 235 |
| 1726245000 | 324.75 | -1.38 | -0.42 | 324.95 | 324.95 | 324.39999 | 13140 |
| 1726158600 | 326.125 | -2.08 | -0.63 | 327 | 327.175 | 325.725 | 9968 |
| 1726072200 | 328.2 | 1.88 | 0.57 | 328.89999 | 328.89999 | 328.05 | 19572 |
| 1725985800 | 326.325 | 1.15 | 0.35 | 325.05 | 326.95 | 324.25 | 12636 |
| 1725899400 | 325.175 | 1.35 | 0.42 | 324.35 | 325.375 | 323.75 | 1959 |
| 1725640200 | 323.825 | 1.95 | 0.61 | 324.6 | 324.6 | 323.725 | 5466 |
| 1725553800 | 321.875 | 0.55 | 0.17 | 322 | 322 | 321.475 | 27689 |
| 1725467400 | 321.325 | -0.28 | -0.09 | 320.85 | 322.6 | 320.5 | 14635 |
| 1725381000 | 321.6 | 2.58 | 0.81 | 320.1 | 322.425 | 319.6 | 17561 |
| 1725294600 | 319.02499 | -1.23 | -0.38 | 318.2 | 320.02499 | 318.2 | 2754 |
| 1725035400 | 320.25 | 0.75 | 0.23 | 319.2 | 320.8 | 318.1 | 10933 |
| 1724949000 | 319.5 | 0 | 0.00 | 319.7 | 320.05 | 318.975 | 28901 |
| 1724862600 | 319.5 | 1.1 | 0.35 | 319.5 | 319.5 | 319.5 | 0 |
| 1724776200 | 318.39999 | -0.38 | -0.12 | 318.35 | 318.575 | 317.975 | 28376 |
| 1724430600 | 318.77499 | -1.8 | -0.56 | 320.3 | 323.35 | 318.425 | 6858 |
| 1724344200 | 320.575 | -1.35 | -0.42 | 320.575 | 320.575 | 320.575 | 4776 |
