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 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 280.375 | -0.45 | -0.16 | 278.85 | 284.825 | 274.6 | 438 |
| 1741109400 | 280.825 | 3.95 | 1.43 | 278.1 | 281.075 | 277.475 | 105132 |
| 1741023000 | 276.875 | -2.18 | -0.78 | 277.6 | 278.6 | 275.375 | 131266 |
| 1740763800 | 279.05 | -1.53 | -0.54 | 281.25 | 281.925 | 278.575 | 23244 |
| 1740677400 | 280.575 | -0.53 | -0.19 | 281.95 | 282.25 | 277.975 | 90788 |
| 1740591000 | 281.1 | -2.33 | -0.82 | 281.1 | 281.1 | 281.1 | 0 |
| 1740504600 | 283.425 | -0.25 | -0.09 | 282.35 | 284 | 281.825 | 5564 |
| 1740418200 | 283.675 | 0.28 | 0.10 | 283.6 | 285.125 | 282.6 | 133777 |
| 1740159000 | 283.39999 | 0.2 | 0.07 | 283.8 | 287.225 | 281.875 | 124923 |
| 1740072600 | 283.2 | 0.88 | 0.31 | 282.35 | 293.575 | 281.825 | 203823 |
| 1739986200 | 282.325 | 2.2 | 0.79 | 280.3 | 282.75 | 280.175 | 111337 |
| 1739899800 | 280.125 | -0.08 | -0.03 | 280.125 | 280.125 | 280.125 | 19804 |
| 1739813400 | 280.2 | -1.4 | -0.50 | 281.05 | 281.14999 | 280.1 | 43509 |
| 1739554200 | 281.6 | 1.33 | 0.47 | 281.14999 | 281.725 | 280.675 | 43510 |
| 1739467800 | 280.27499 | 1.55 | 0.56 | 278.95 | 281.25 | 275.35 | 239100 |
| 1739381400 | 278.725 | -0.78 | -0.28 | 278.725 | 278.725 | 278.725 | 1092 |
| 1739295000 | 279.5 | -0.18 | -0.06 | 279.5 | 279.5 | 279.5 | 7400 |
| 1739208600 | 279.675 | -2.4 | -0.85 | 280.25 | 282.225 | 279.35 | 167127 |
| 1738949400 | 282.075 | 1.25 | 0.45 | 282.14999 | 285.975 | 277.3 | 226109 |
| 1738863000 | 280.825 | -3.7 | -1.30 | 283.8 | 288.95 | 278 | 168068 |
| 1738776600 | 284.52499 | -1.43 | -0.50 | 286.35 | 288.95 | 280.45 | 25041 |
| 1738690200 | 285.95 | 0.15 | 0.05 | 287.3 | 292.875 | 285.35 | 26916 |
| 1738603800 | 285.8 | 3.57 | 1.27 | 285.85 | 288.64999 | 285.1 | 97613 |
| 1738344600 | 282.225 | -0.9 | -0.32 | 281.95 | 282.89999 | 281.875 | 287895 |
| 1738258200 | 283.125 | -2.88 | -1.01 | 285.8 | 288.975 | 282.925 | 165642 |
| 1738171800 | 286 | -0.7 | -0.24 | 285.45 | 287.375 | 285.14999 | 999 |
| 1738085400 | 286.7 | -1.15 | -0.40 | 286.14999 | 286.825 | 285.475 | 54908 |
| 1737999000 | 287.85 | 0.08 | 0.03 | 289.05 | 289.225 | 286.95 | 179230 |
| 1737739800 | 287.77499 | 2.42 | 0.85 | 285.3 | 288.05 | 284.825 | 62709 |
| 1737653400 | 285.35 | -0.65 | -0.23 | 286.35 | 286.39999 | 280.875 | 8102 |
| 1737567000 | 286 | 0.3 | 0.11 | 286.6 | 286.6 | 286 | 21811 |
| 1737480600 | 285.7 | -0.95 | -0.33 | 286.55 | 287.02499 | 285.7 | 10264 |
| 1737394200 | 286.64999 | -0.35 | -0.12 | 286.5 | 287.725 | 285.7 | 37382 |
| 1737135000 | 287 | -3.98 | -1.37 | 288.1 | 288.825 | 286.05 | 64851 |
| 1737048600 | 290.975 | -3 | -1.02 | 292.2 | 297.52499 | 288.625 | 184974 |
| 1736962200 | 293.975 | -3.67 | -1.23 | 293.975 | 293.975 | 293.975 | 10649 |
| 1736875800 | 297.64999 | 1.05 | 0.35 | 297.64999 | 297.64999 | 297.64999 | 3395 |
| 1736789400 | 296.6 | 1.13 | 0.38 | 296.55 | 297.925 | 296.225 | 22984 |
| 1736530200 | 295.475 | 2.28 | 0.78 | 295 | 295.75 | 294.8 | 14439 |
| 1736443800 | 293.2 | -2.43 | -0.82 | 294.05 | 294.5 | 292.89999 | 32368 |
| 1736357400 | 295.625 | -0.05 | -0.02 | 295.625 | 295.625 | 295.625 | 33822 |
| 1736271000 | 295.675 | 0.18 | 0.06 | 296.6 | 299.975 | 294.925 | 7127 |
| 1736184600 | 295.5 | -0.4 | -0.14 | 295.95 | 296.175 | 295.475 | 14344 |
| 1735925400 | 295.89999 | 1.02 | 0.35 | 295.89999 | 296.175 | 295.55 | 10053 |
| 1735839000 | 294.875 | -3.05 | -1.02 | 295 | 295.39999 | 294.25 | 36362 |
| 1735666200 | 297.925 | -1.53 | -0.51 | 298.6 | 298.6 | 297.375 | 9954 |
| 1735579800 | 299.45 | 0.7 | 0.23 | 299.05 | 300.77499 | 298.75 | 30843 |
| 1735320600 | 298.75 | 0.15 | 0.05 | 298.75 | 298.75 | 298.75 | 23978 |
| 1735061400 | 298.6 | -1.55 | -0.52 | 298.8 | 299.175 | 298 | 5559 |
| 1734975000 | 300.14999 | 0.13 | 0.04 | 301.2 | 302.325 | 293.8 | 239402 |
| 1734715800 | 300.02499 | 0.15 | 0.05 | 302.25 | 303.575 | 294.425 | 260778 |
| 1734629400 | 299.875 | 3.7 | 1.25 | 298.85 | 301.89999 | 293.02499 | 63842 |
| 1734543000 | 296.175 | 0.2 | 0.07 | 296.14999 | 296.325 | 295.95 | 62317 |
| 1734456600 | 295.975 | 2.2 | 0.75 | 295.75 | 296.675 | 291.575 | 76552 |
| 1734370200 | 293.77499 | 1.52 | 0.52 | 293.14999 | 294.05 | 292.6 | 27902 |
| 1734111000 | 292.25 | 0.82 | 0.28 | 291.35 | 292.825 | 291.175 | 24187 |
| 1734024600 | 291.425 | -0.53 | -0.18 | 291.75 | 298.075 | 289.425 | 64866 |
| 1733938200 | 291.95 | -0.63 | -0.21 | 292.39999 | 295.425 | 289.75 | 57878 |
| 1733851800 | 292.575 | 2.63 | 0.91 | 291.55 | 292.825 | 291.325 | 176548 |
| 1733765400 | 289.95 | -1.53 | -0.52 | 290.75 | 291.02499 | 289.25 | 8387 |
| 1733506200 | 291.475 | 1.68 | 0.58 | 289.85 | 295.64999 | 288.825 | 23183 |
