선호 종목, 경제 이벤트, 팔로우하는 저자들의 글 업데이트를 받으시려면 회원가입을 해주세요.
무료 회원가입 이미 계정이 있으세요? 로그인
월물 | 현재가 | 변동 | 오픈 | 고가 | 저가 | 거래량 | 시간 | 차트 | |
---|---|---|---|---|---|---|---|---|---|
Jun 24 | 82.64 | -1.21 | 83.66 | 83.91 | 82.57 | 29810 | 09:57 | Q / C / O | |
Jul 24 | 82.06 | -1.07 | 82.92 | 83.19 | 81.98 | 37091 | 09:58 | Q / C / O | |
Aug 24 | 81.40 | -0.95 | 81.75 | 82.27 | 81.34 | 33268 | 09:58 | Q / C / O | |
Sep 24 | 80.70 | -0.84 | 81.08 | 81.59 | 80.65 | 32197 | 09:58 | Q / C / O | |
Oct 24 | 79.96 | -0.78 | 80.22 | 80.74 | 79.94 | 11787 | 09:48 | Q / C / O | |
Nov 24 | 79.29 | -0.72 | 79.51 | 80.04 | 79.27 | 5793 | 09:48 | Q / C / O | |
Dec 24 | 78.65 | -0.65 | 78.83 | 79.38 | 78.63 | 7095 | 09:48 | Q / C / O | |
Jan 25 | 78.02 | -0.59 | 78.48 | 78.48 | 78.00 | 803 | 09:48 | Q / C / O | |
Feb 25 | 77.98s | +0.46 | 77.94 | 77.98 | 77.94 | 229 | 04/26/24 | Q / C / O | |
Mar 25 | 77.39s | +0.44 | 77.35 | 77.39 | 77.35 | 602 | 04/26/24 | Q / C / O | |
Apr 25 | 76.85s | +0.43 | 76.85 | 76.85 | 76.85 | 65 | 04/26/24 | Q / C / O | |
May 25 | 76.34s | +0.40 | 76.08 | 76.34 | 76.08 | 61 | 04/26/24 | Q / C / O | |
Jun 25 | 75.88s | +0.39 | 75.62 | 75.88 | 75.62 | 2135 | 04/26/24 | Q / C / O | |
Jul 25 | 75.40s | +0.37 | 75.40 | 75.40 | 75.40 | 127 | 04/26/24 | Q / C / O | |
Aug 25 | 74.95s | +0.36 | 74.95 | 74.95 | 74.95 | 126 | 04/26/24 | Q / C / O | |
Sep 25 | 74.54s | +0.35 | 74.54 | 74.54 | 74.54 | 922 | 04/26/24 | Q / C / O | |
Oct 25 | 74.16s | +0.35 | 74.16 | 74.16 | 74.16 | 59 | 04/26/24 | Q / C / O | |
Nov 25 | 73.81s | +0.34 | 73.81 | 73.81 | 73.81 | 0 | 04/26/24 | Q / C / O | |
Dec 25 | 73.25 | -0.24 | 73.25 | 73.25 | 73.25 | 281 | 02:36 | Q / C / O | |
Jan 26 | 73.12s | +0.32 | 73.12 | 73.12 | 73.12 | 0 | 04/26/24 | Q / C / O | |
Feb 26 | 72.75s | +0.31 | 72.75 | 72.75 | 72.75 | 0 | 04/26/24 | Q / C / O | |
Mar 26 | 72.39s | +0.29 | 72.39 | 72.39 | 72.39 | 0 | 04/26/24 | Q / C / O | |
Apr 26 | 72.06s | +0.27 | 72.06 | 72.06 | 72.06 | 0 | 04/26/24 | Q / C / O | |
May 26 | 71.79s | +0.28 | 71.79 | 71.79 | 71.79 | 0 | 04/26/24 | Q / C / O | |
Jun 26 | 71.50s | +0.28 | 71.29 | 71.50 | 71.29 | 749 | 04/26/24 | Q / C / O | |
Jul 26 | 71.17s | +0.27 | 71.17 | 71.17 | 71.17 | 0 | 04/26/24 | Q / C / O | |
Aug 26 | 70.86s | +0.25 | 70.86 | 70.86 | 70.86 | 0 | 04/26/24 | Q / C / O | |
Sep 26 | 70.58s | +0.25 | 70.58 | 70.58 | 70.58 | 0 | 04/26/24 | Q / C / O | |
Oct 26 | 70.32s | +0.25 | 70.32 | 70.32 | 70.32 | 0 | 04/26/24 | Q / C / O | |
Nov 26 | 70.11s | +0.26 | 70.11 | 70.11 | 70.11 | 0 | 04/26/24 | Q / C / O | |
Dec 26 | 69.89s | +0.25 | 69.89 | 69.89 | 69.89 | 583 | 04/26/24 | Q / C / O | |
Jan 27 | 69.61s | +0.23 | 69.61 | 69.61 | 69.61 | 0 | 04/26/24 | Q / C / O | |
Feb 27 | 69.34s | +0.22 | 69.34 | 69.34 | 69.34 | 0 | 04/26/24 | Q / C / O | |
Mar 27 | 69.10s | +0.22 | 69.10 | 69.10 | 69.10 | 0 | 04/26/24 | Q / C / O | |
Apr 27 | 68.87s | +0.20 | 68.87 | 68.87 | 68.87 | 0 | 04/26/24 | Q / C / O | |
May 27 | 68.67s | +0.20 | 68.67 | 68.67 | 68.67 | 0 | 04/26/24 | Q / C / O | |
Jun 27 | 68.50s | +0.22 | 68.50 | 68.50 | 68.50 | 0 | 04/26/24 | Q / C / O | |
Jul 27 | 68.28s | +0.22 | 68.28 | 68.28 | 68.28 | 0 | 04/26/24 | Q / C / O | |
Aug 27 | 68.10s | +0.22 | 68.10 | 68.10 | 68.10 | 0 | 04/26/24 | Q / C / O | |
Sep 27 | 67.93s | +0.22 | 67.93 | 67.93 | 67.93 | 0 | 04/26/24 | Q / C / O | |
Oct 27 | 67.77s | +0.22 | 67.77 | 67.77 | 67.77 | 0 | 04/26/24 | Q / C / O | |
Nov 27 | 67.58s | +0.22 | 67.58 | 67.58 | 67.58 | 0 | 04/26/24 | Q / C / O | |
Dec 27 | 67.46s | +0.22 | 67.46 | 67.46 | 67.46 | 5 | 04/26/24 | Q / C / O | |
Jan 28 | 67.27s | +0.22 | 67.27 | 67.27 | 67.27 | 0 | 04/26/24 | Q / C / O | |
Feb 28 | 67.09s | +0.22 | 67.09 | 67.09 | 67.09 | 0 | 04/26/24 | Q / C / O | |
Mar 28 | 66.92s | +0.22 | 66.92 | 66.92 | 66.92 | 0 | 04/26/24 | Q / C / O | |
Apr 28 | 66.76s | +0.21 | 66.76 | 66.76 | 66.76 | 0 | 04/26/24 | Q / C / O | |
May 28 | 66.63s | +0.21 | 66.63 | 66.63 | 66.63 | 0 | 04/26/24 | Q / C / O | |
Jun 28 | 66.51s | +0.21 | 66.51 | 66.51 | 66.51 | 0 | 04/26/24 | Q / C / O | |
Jul 28 | 66.34s | +0.21 | 66.34 | 66.34 | 66.34 | 0 | 04/26/24 | Q / C / O | |
Aug 28 | 66.19s | +0.20 | 66.19 | 66.19 | 66.19 | 0 | 04/26/24 | Q / C / O | |
Sep 28 | 66.07s | +0.20 | 66.07 | 66.07 | 66.07 | 0 | 04/26/24 | Q / C / O | |
Oct 28 | 65.96s | +0.19 | 65.96 | 65.96 | 65.96 | 0 | 04/26/24 | Q / C / O | |
Nov 28 | 65.88s | +0.19 | 65.88 | 65.88 | 65.88 | 0 | 04/26/24 | Q / C / O | |
Dec 28 | 65.75s | +0.18 | 65.75 | 65.75 | 65.75 | 0 | 04/26/24 | Q / C / O | |
Jan 29 | 65.57s | +0.17 | 65.57 | 65.57 | 65.57 | 0 | 04/26/24 | Q / C / O | |
Feb 29 | 65.44s | +0.17 | 65.44 | 65.44 | 65.44 | 0 | 04/26/24 | Q / C / O | |
Mar 29 | 65.34s | +0.17 | 65.34 | 65.34 | 65.34 | 0 | 04/26/24 | Q / C / O | |
Apr 29 | 65.21s | +0.16 | 65.21 | 65.21 | 65.21 | 0 | 04/26/24 | Q / C / O | |
May 29 | 65.13s | +0.16 | 65.13 | 65.13 | 65.13 | 0 | 04/26/24 | Q / C / O | |
Jun 29 | 65.05s | +0.15 | 65.05 | 65.05 | 65.05 | 0 | 04/26/24 | Q / C / O | |
Jul 29 | 64.91s | +0.15 | 64.91 | 64.91 | 64.91 | 0 | 04/26/24 | Q / C / O | |
Aug 29 | 64.81s | +0.14 | 64.81 | 64.81 | 64.81 | 0 | 04/26/24 | Q / C / O | |
Sep 29 | 64.74s | +0.14 | 64.74 | 64.74 | 64.74 | 0 | 04/26/24 | Q / C / O | |
Oct 29 | 64.69s | +0.13 | 64.69 | 64.69 | 64.69 | 0 | 04/26/24 | Q / C / O | |
Nov 29 | 64.65s | +0.13 | 64.65 | 64.65 | 64.65 | 0 | 04/26/24 | Q / C / O | |
Dec 29 | 64.61s | +0.12 | 64.61 | 64.61 | 64.61 | 0 | 04/26/24 | Q / C / O | |
Jan 30 | 64.57s | +0.11 | 64.57 | 64.57 | 64.57 | 0 | 04/26/24 | Q / C / O | |
Feb 30 | 64.45s | +0.10 | 64.45 | 64.45 | 64.45 | 0 | 04/26/24 | Q / C / O | |
Mar 30 | 64.36s | +0.10 | 64.36 | 64.36 | 64.36 | 0 | 04/26/24 | Q / C / O | |
Apr 30 | 64.23s | +0.09 | 64.23 | 64.23 | 64.23 | 0 | 04/26/24 | Q / C / O | |
May 30 | 64.20s | +0.08 | 64.20 | 64.20 | 64.20 | 0 | 04/26/24 | Q / C / O | |
Jun 30 | 64.11s | +0.07 | 64.11 | 64.11 | 64.11 | 0 | 04/26/24 | Q / C / O | |
Jul 30 | 64.13s | +0.07 | 64.13 | 64.13 | 64.13 | 0 | 04/26/24 | Q / C / O | |
Aug 30 | 64.07s | +0.06 | 64.07 | 64.07 | 64.07 | 0 | 04/26/24 | Q / C / O | |
Sep 30 | 64.06s | +0.06 | 64.06 | 64.06 | 64.06 | 0 | 04/26/24 | Q / C / O | |
Oct 30 | 64.00s | +0.05 | 64.00 | 64.00 | 64.00 | 0 | 04/26/24 | Q / C / O | |
Nov 30 | 63.98s | +0.05 | 63.98 | 63.98 | 63.98 | 0 | 04/26/24 | Q / C / O | |
Dec 30 | 63.87s | +0.05 | 63.87 | 63.87 | 63.87 | 0 | 04/26/24 | Q / C / O | |
Jan 31 | 63.85s | +0.04 | 63.85 | 63.85 | 63.85 | 0 | 04/26/24 | Q / C / O | |
Feb 31 | 63.77s | +0.04 | 63.77 | 63.77 | 63.77 | 0 | 04/26/24 | Q / C / O | |
Mar 31 | 63.76s | +0.03 | 63.76 | 63.76 | 63.76 | 0 | 04/26/24 | Q / C / O | |
Apr 31 | 63.74s | +0.03 | 63.74 | 63.74 | 63.74 | 0 | 04/26/24 | Q / C / O | |
May 31 | 63.67s | +0.02 | 63.67 | 63.67 | 63.67 | 0 | 04/26/24 | Q / C / O | |
Jun 31 | 63.47s | 0.00 | 63.47 | 63.47 | 63.47 | 0 | 04/26/24 | Q / C / O | |
Jul 31 | 63.61s | 0.00 | 63.61 | 63.61 | 63.61 | 0 | 04/26/24 | Q / C / O | |
Aug 31 | 63.60s | 0.00 | 63.60 | 63.60 | 63.60 | 0 | 04/26/24 | Q / C / O | |
Sep 31 | 63.52s | 0.00 | 63.52 | 63.52 | 63.52 | 0 | 04/26/24 | Q / C / O | |
Oct 31 | 63.52s | 0.00 | 63.52 | 63.52 | 63.52 | 0 | 04/26/24 | Q / C / O | |
Nov 31 | 63.51s | 0.00 | 63.51 | 63.51 | 63.51 | 0 | 04/26/24 | Q / C / O | |
Dec 31 | 63.37s | 0.00 | 63.37 | 63.37 | 63.37 | 0 | 04/26/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |