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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 151.19999 | 3.55 | 2.40 | 151.19999 | 151.19999 | 151.19999 | 340 |
| 1732815000 | 147.65 | -3.95 | -2.61 | 147.65 | 147.65 | 147.65 | 0 |
| 1732728600 | 151.6 | 2.8 | 1.88 | 145.1 | 157.44999 | 145.1 | 584 |
| 1732642200 | 148.8 | 4 | 2.76 | 148.8 | 148.8 | 148.8 | 0 |
| 1732555800 | 144.8 | -10.4 | -6.70 | 144.8 | 144.8 | 144.8 | 2 |
| 1732296600 | 155.19999 | -6.05 | -3.75 | 157.19999 | 170.6 | 151.55 | 479 |
| 1732210200 | 161.25 | -3.1 | -1.89 | 161.25 | 161.25 | 161.25 | 0 |
| 1732123800 | 164.35 | -5.45 | -3.21 | 165.4 | 169.05 | 157.75 | 3254 |
| 1732037400 | 169.8 | 14.2 | 9.13 | 168.5 | 178.8 | 167.8 | 1960 |
| 1731951000 | 155.6 | -3.05 | -1.92 | 155.6 | 155.6 | 155.6 | 0 |
| 1731691800 | 158.65 | 6.95 | 4.58 | 158.65 | 158.65 | 158.65 | 101 |
| 1731605400 | 151.69999 | 3.75 | 2.53 | 151.69999 | 151.69999 | 151.69999 | 0 |
| 1731519000 | 147.94999 | -4.85 | -3.17 | 147.94999 | 147.94999 | 147.94999 | 0 |
| 1731432600 | 152.8 | 1.8 | 1.19 | 147.19999 | 158.44999 | 140.5 | 2868 |
| 1731346200 | 151 | -23.1 | -13.27 | 151 | 151 | 151 | 7 |
| 1731087000 | 174.1 | -4.9 | -2.74 | 174.1 | 174.1 | 174.1 | 0 |
| 1731000600 | 179 | -9.5 | -5.04 | 175 | 184 | 168.75 | 1442 |
| 1730914200 | 188.5 | -10.6 | -5.32 | 204.1 | 204.1 | 178.15 | 888 |
| 1730827800 | 199.1 | -12.9 | -6.08 | 206.7 | 217.65 | 190.8 | 197 |
| 1730741400 | 212 | -3.95 | -1.83 | 214.6 | 222.1 | 200.25 | 257 |
| 1730482200 | 215.95 | 18.05 | 9.12 | 205.3 | 224.55 | 205.3 | 7430 |
| 1730395800 | 197.9 | -0.5 | -0.25 | 212.9 | 215.75 | 193.05 | 255 |
| 1730309400 | 198.4 | 5.6 | 2.90 | 191.9 | 209.05 | 190.6 | 262 |
| 1730223000 | 192.8 | 19.7 | 11.38 | 165.9 | 233.7 | 163.9 | 3857 |
| 1730136600 | 173.1 | -10.9 | -5.92 | 179.6 | 181.65 | 167.6 | 256 |
| 1729873800 | 184 | -2.85 | -1.53 | 182.1 | 191.6 | 174.6 | 416 |
| 1729787400 | 186.85 | -5.9 | -3.06 | 185.4 | 191.05 | 180.5 | 2 |
| 1729701000 | 192.75 | 2.15 | 1.13 | 192.75 | 192.75 | 192.75 | 2 |
| 1729614600 | 190.6 | -2.7 | -1.40 | 190.6 | 190.6 | 190.6 | 50 |
| 1729528200 | 193.3 | 1.7 | 0.89 | 193.3 | 193.3 | 193.3 | 10 |
| 1729269000 | 191.6 | -7.65 | -3.84 | 191.6 | 191.6 | 191.6 | 1 |
| 1729182600 | 199.25 | 2.95 | 1.50 | 199.25 | 199.25 | 199.25 | 3 |
| 1729096200 | 196.3 | -1.1 | -0.56 | 192.5 | 204.6 | 190.95 | 480 |
| 1729009800 | 197.4 | 7.6 | 4.00 | 197.4 | 197.4 | 197.4 | 0 |
| 1728923400 | 189.8 | -3.1 | -1.61 | 189.8 | 189.8 | 189.8 | 0 |
| 1728664200 | 192.9 | -10.9 | -5.35 | 192.9 | 192.9 | 192.9 | 2 |
| 1728577800 | 203.8 | 18.3 | 9.87 | 203.8 | 203.8 | 203.8 | 1299 |
| 1728491400 | 185.5 | -6.15 | -3.21 | 185.5 | 185.5 | 185.5 | 2 |
| 1728405000 | 191.65 | -5.95 | -3.01 | 192.7 | 204.35 | 183.1 | 833 |
| 1728318600 | 197.6 | -6.85 | -3.35 | 197.6 | 197.6 | 197.6 | 2 |
| 1728059400 | 204.45 | -19.2 | -8.58 | 204.45 | 204.45 | 204.45 | 2 |
| 1727973000 | 223.65 | 3.35 | 1.52 | 223.65 | 223.65 | 223.65 | 84 |
| 1727886600 | 220.3 | -0.55 | -0.25 | 220.3 | 220.3 | 220.3 | 0 |
| 1727800200 | 220.85 | 15 | 7.29 | 200.7 | 227.45 | 200.7 | 70155 |
| 1727713800 | 205.85 | 5.85 | 2.93 | 205.85 | 205.85 | 205.85 | 22 |
| 1727454600 | 200 | 0.7 | 0.35 | 200 | 200 | 200 | 49 |
| 1727368200 | 199.3 | -11.4 | -5.41 | 206 | 209.25 | 191.6 | 2308 |
| 1727281800 | 210.7 | 4.65 | 2.26 | 210.7 | 210.7 | 210.7 | 56 |
| 1727195400 | 206.05 | 0.95 | 0.46 | 209 | 217.6 | 201.8 | 7883 |
| 1727109000 | 205.1 | -24.95 | -10.85 | 223.3 | 226.35 | 200 | 61825 |
| 1726849800 | 230.05 | 6.7 | 3.00 | 221.3 | 240.85 | 214.8 | 707 |
| 1726763400 | 223.35 | -48.2 | -17.75 | 247.6 | 253.05 | 218.4 | 625 |
| 1726677000 | 271.55 | -8.8 | -3.14 | 273.3 | 280.85 | 267.14999 | 967 |
| 1726590600 | 280.35 | -14.65 | -4.97 | 285.2 | 293.05 | 271 | 1408 |
| 1726504200 | 295 | -6.3 | -2.09 | 295 | 295 | 295 | 35 |
| 1726245000 | 301.3 | -9.15 | -2.95 | 301.3 | 301.3 | 301.3 | 2 |
| 1726158600 | 310.45 | -19.3 | -5.85 | 310.45 | 310.45 | 310.45 | 36 |
| 1726072200 | 329.75 | -2.05 | -0.62 | 329.75 | 329.75 | 329.75 | 24 |
| 1725985800 | 331.8 | 22.25 | 7.19 | 331.8 | 331.8 | 331.8 | 181 |
| 1725899400 | 309.55 | -4.4 | -1.40 | 315.5 | 323.75 | 292.64999 | 364 |
| 1725640200 | 313.95 | 30 | 10.57 | 291.1 | 322.6 | 280.7 | 17597 |
| 1725553800 | 283.95 | 5.95 | 2.14 | 282.7 | 299.39999 | 276.6 | 10586 |
| 1725467400 | 278 | 2.25 | 0.82 | 278 | 278 | 278 | 239 |
| 1725381000 | 275.75 | -8.8 | -3.09 | 275.75 | 275.75 | 275.75 | 0 |
| 1725294600 | 284.55 | 2.9 | 1.03 | 284.55 | 284.55 | 284.55 | 71 |
