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 | 2.6557 | 1.34868721751 | 196.91 | 200.3231 | 195.86 | 7188 | 198.85609031 | SP |
| 4 | 4.1557 | 2.12665677294 | 195.41 | 200.4458 | 192.5427 | 7025 | 197.1249391 | SP |
| 12 | 12.6457 | 6.76530066339 | 186.92 | 200.4458 | 183.86 | 7481 | 195.10827112 | SP |
| 26 | 17.1157 | 9.38103590025 | 182.45 | 200.4458 | 172.08 | 7868 | 189.51380059 | SP |
| 52 | 40.7557 | 25.6631824192 | 158.81 | 200.4458 | 158.61 | 9225 | 177.77149395 | SP |
| 156 | 27.9957 | 16.3173631754 | 171.57 | 200.4458 | 123.39 | 16705 | 155.73519427 | SP |
| 260 | 72.5757 | 57.1507205292 | 126.99 | 200.4458 | 87.45 | 18435 | 151.60540836 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 199.5657 | -0.19 | -0.10 | 199.92 | 199.92 | 199.305 | 4545 |
| 1732663800 | 199.7598 | 0.18 | 0.09 | 199.52 | 199.7598 | 199 | 4610 |
| 1732577400 | 199.5787 | 0.85 | 0.43 | 200.17 | 200.3231 | 198.96 | 11849 |
| 1732318200 | 198.7291 | 0.58 | 0.29 | 197.9 | 198.855 | 197.9 | 9860 |
| 1732231800 | 198.1468 | 1.01 | 0.51 | 197.84 | 198.3268 | 196.71 | 4893 |
| 1732145400 | 197.1374 | -0.22 | -0.11 | 196.91 | 197.1374 | 195.86 | 4662 |
| 1732059000 | 197.3584 | 0.93 | 0.47 | 195.32 | 197.4225 | 195.32 | 5144 |
| 1731972600 | 196.43 | 0.99 | 0.51 | 195.2 | 196.8717 | 195.2 | 7588 |
| 1731713400 | 195.44 | -1.82 | -0.92 | 196.33 | 196.33 | 194.91 | 11302 |
| 1731627000 | 197.2566 | -0.86 | -0.44 | 198.45 | 198.45 | 197.2566 | 5389 |
| 1731540600 | 198.1196 | -0.48 | -0.24 | 198.57 | 198.85 | 198.1196 | 4443 |
| 1731454200 | 198.6003 | -1.31 | -0.66 | 199.34 | 199.34 | 198.02 | 6000 |
| 1731367800 | 199.91 | 0.26 | 0.13 | 200.22 | 200.22 | 199.6849 | 5815 |
| 1731108600 | 199.65 | -0.59 | -0.30 | 199.63 | 200.1772 | 199.27 | 3933 |
| 1731022200 | 200.2428 | 1.94 | 0.98 | 199.5 | 200.4458 | 199.5 | 4693 |
| 1730935800 | 198.3045 | 2.92 | 1.50 | 196.36 | 198.3045 | 196.36 | 17957 |
| 1730849400 | 195.381 | 2.38 | 1.23 | 193.82 | 195.64 | 193.82 | 4169 |
| 1730763000 | 193 | -0.27 | -0.14 | 193.74 | 194.2645 | 192.8614 | 15227 |
| 1730500200 | 193.2737 | 0.57 | 0.29 | 193.45 | 194.497 | 193.24 | 7374 |
| 1730413800 | 192.7081 | -2.74 | -1.40 | 194.08 | 194.08 | 192.5427 | 3114 |
| 1730327400 | 195.4512 | -0.55 | -0.28 | 195.41 | 196.2 | 195.41 | 2059 |
| 1730241000 | 196 | -0.01 | -0.00 | 195.86 | 196.4 | 195.838 | 73112 |
| 1730154600 | 196.0075 | 0.94 | 0.48 | 196.09 | 196.37 | 196.0075 | 5485 |
| 1729895400 | 195.0642 | -0.3 | -0.16 | 195.89 | 196.78 | 195.0642 | 3203 |
| 1729809000 | 195.3671 | 0.53 | 0.27 | 195.36 | 195.4663 | 194.6 | 3927 |
| 1729722600 | 194.8358 | -2.02 | -1.03 | 195.65 | 195.679 | 194.06 | 2635 |
| 1729636200 | 196.8603 | -0.32 | -0.16 | 195.9 | 196.945 | 195.9 | 5576 |
| 1729549800 | 197.18 | -0.6 | -0.30 | 197.27 | 197.46 | 196.6667 | 7093 |
| 1729290600 | 197.78 | 1.06 | 0.54 | 197.8 | 197.93 | 197.32 | 3925 |
| 1729204200 | 196.72 | -0.09 | -0.05 | 197.71 | 197.71 | 196.72 | 3058 |
| 1729117800 | 196.81 | 0.97 | 0.50 | 196.29 | 197.0499 | 196.19 | 6476 |
| 1729031400 | 195.84 | -2 | -1.01 | 197.82 | 197.82 | 195.784 | 7682 |
| 1728945000 | 197.84 | 0.84 | 0.42 | 196.92 | 198.25 | 196.92 | 3370 |
| 1728685800 | 197.0042 | 1.13 | 0.58 | 195.5 | 197.0042 | 195.5 | 3908 |
| 1728599400 | 195.8775 | 0.02 | 0.01 | 195.49 | 195.9 | 195.28 | 3308 |
| 1728513000 | 195.86 | 0.9 | 0.46 | 194.56 | 196.14 | 194.56 | 11836 |
| 1728426600 | 194.96 | 0.54 | 0.28 | 194.48 | 195.2397 | 194.48 | 4556 |
| 1728340200 | 194.42 | -1.35 | -0.69 | 195.27 | 195.6845 | 194.3396 | 5963 |
| 1728081000 | 195.7651 | 1.79 | 0.92 | 195.2 | 195.7651 | 194.68 | 2738 |
| 1727994600 | 193.9726 | -0.97 | -0.50 | 194.2677 | 194.2677 | 193.6268 | 4376 |
| 1727908200 | 194.9426 | 0.34 | 0.17 | 194.52 | 195.0597 | 194.08 | 10310 |
| 1727821800 | 194.6033 | -1.53 | -0.78 | 196.05 | 196.05 | 193.81 | 23064 |
| 1727735400 | 196.1305 | 0.06 | 0.03 | 195.7 | 196.1305 | 194.805 | 7695 |
| 1727476200 | 196.0736 | -0.51 | -0.26 | 196.57 | 197 | 196.0736 | 5210 |
| 1727389800 | 196.581 | 2.28 | 1.17 | 197.11 | 197.11 | 196.12 | 2664 |
| 1727303400 | 194.3048 | -0.72 | -0.37 | 195.11 | 195.37 | 194.2346 | 5279 |
| 1727217000 | 195.02 | 1.42 | 0.73 | 194.58 | 195.2231 | 194.33951 | 3849 |
| 1727130600 | 193.6 | 0.67 | 0.35 | 193.6 | 193.88 | 193.49 | 6440 |
| 1726871400 | 192.93 | -0.68 | -0.35 | 193.25 | 193.28 | 192.58 | 7160 |
| 1726785000 | 193.61 | 3.21 | 1.68 | 193.69 | 194.37 | 193.05 | 9941 |
| 1726698600 | 190.4032 | -0.42 | -0.22 | 191.12 | 192.47 | 190.24 | 6740 |
| 1726612200 | 190.8208 | -0.35 | -0.18 | 191.67 | 191.88532 | 190.44 | 4828 |
| 1726525800 | 191.1684 | 0.69 | 0.36 | 190.58 | 191.1684 | 190.28 | 10791 |
| 1726266600 | 190.4788 | 0.95 | 0.50 | 189.92 | 190.6405 | 189.92 | 3373 |
| 1726180200 | 189.5268 | 1.32 | 0.70 | 188.14 | 189.5268 | 187.961 | 2925 |
| 1726093800 | 188.2027 | 1.79 | 0.96 | 186.34 | 188.2027 | 184.5797 | 2281 |
| 1726007400 | 186.413 | 0.57 | 0.31 | 186.26 | 186.413 | 185.24 | 3642 |
| 1725921000 | 185.84 | 1.98 | 1.08 | 185.55 | 186.1503 | 185.5076 | 6828 |
| 1725661800 | 183.86 | -3.24 | -1.73 | 186.54 | 186.54 | 183.86 | 6099 |
| 1725575400 | 187.1 | -0.49 | -0.26 | 187.49 | 188.41 | 186.78 | 6324 |
| 1725489000 | 187.5899 | -0.08 | -0.05 | 186.92 | 188.08 | 186.92 | 3451 |
| 1725402600 | 187.6748 | -3.89 | -2.03 | 189.85 | 189.85 | 187.6748 | 7003 |
| 1725057000 | 191.5692 | 1.62 | 0.85 | 190.9 | 191.5692 | 190.04 | 10673 |
| 1724970600 | 189.95 | -0.03 | -0.01 | 190.66 | 191.6399 | 189.95 | 5962 |
| 1724884200 | 189.9771 | -1.15 | -0.60 | 190.97 | 190.97 | 189.2151 | 4195 |
