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 | 8.6 | 4.50781004298 | 190.78 | 199.36 | 190.18 | 74357 | 194.37043012 | SP |
| 4 | 9.45 | 4.97551729585 | 189.93 | 199.36 | 185 | 67031 | 189.37527053 | SP |
| 12 | -9.18 | -4.40161104718 | 208.56 | 213.52 | 185 | 52203 | 196.14052723 | SP |
| 26 | 0.53 | 0.266532562233 | 198.85 | 215.82 | 185 | 39679 | 199.18827438 | SP |
| 52 | 17.93 | 9.88151005787 | 181.45 | 215.82 | 179 | 46952 | 195.32429127 | SP |
| 156 | 13.62 | 7.33204134367 | 185.76 | 215.82 | 146.72 | 86062 | 178.70571669 | SP |
| 260 | 66.94 | 50.5436424041 | 132.44 | 215.82 | 81.1 | 103439 | 165.86487185 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502200 | 199.38 | 2.61 | 1.33 | 198.57 | 199.9391 | 198.57 | 54343 |
| 1737156600 | 196.77 | 1.3 | 0.67 | 197.01 | 198.0299 | 196.34 | 53511 |
| 1737070200 | 195.47 | 1.56 | 0.80 | 194.26 | 195.53 | 193.74 | 45466 |
| 1736983800 | 193.91 | 2.03 | 1.06 | 194.65 | 195.145 | 192.81 | 155581 |
| 1736897400 | 191.88 | 2.36 | 1.25 | 190.78 | 191.91 | 190.18 | 42869 |
| 1736811000 | 189.52 | 3.81 | 2.05 | 185 | 189.52 | 185 | 66002 |
| 1736551800 | 185.71 | -1.9 | -1.01 | 186 | 186.614 | 185.1575 | 60069 |
| 1736379000 | 187.61 | 0.8 | 0.43 | 186.72 | 187.61 | 185.82 | 61834 |
| 1736292600 | 186.81 | -0.34 | -0.18 | 187.52 | 188.845 | 185.93 | 48672 |
| 1736206200 | 187.15 | 1.19 | 0.64 | 187.68 | 189.0115 | 186.99 | 75029 |
| 1735947000 | 185.96 | 0.02 | 0.01 | 186.34 | 186.715 | 185.49 | 78496 |
| 1735860600 | 185.94 | -1.9 | -1.01 | 188.58 | 189.405 | 185.83 | 139833 |
| 1735687800 | 187.84 | 0.93 | 0.50 | 187.6 | 188.49 | 187.05 | 58980 |
| 1735601400 | 186.91 | -2.43 | -1.28 | 188 | 188 | 186.085 | 61497 |
| 1735342200 | 189.34 | -1.44 | -0.75 | 189.77 | 191.2307 | 188.62 | 41326 |
| 1735255800 | 190.78 | -0.02 | -0.01 | 189.9 | 191.23 | 189.79 | 38639 |
| 1735077840 | 190.8 | 1.18 | 0.62 | 189.93 | 190.8628 | 189.27 | 44695 |
| 1734996600 | 189.62 | -0.21 | -0.11 | 189.49 | 189.7282 | 188.045 | 61403 |
| 1734737400 | 189.83 | 2.1 | 1.12 | 187.62 | 190.88 | 187.52 | 100501 |
| 1734651000 | 187.73 | -1.96 | -1.03 | 190.19 | 191.22 | 187.73 | 410838 |
| 1734564600 | 189.69 | -7.1 | -3.61 | 196.01 | 196.456 | 189.69 | 55208 |
| 1734478200 | 196.79 | -1.59 | -0.80 | 197.33 | 198.52 | 196.7684 | 41220 |
| 1734391800 | 198.38 | -1.59 | -0.80 | 199.9 | 200.0592 | 198.27 | 47878 |
| 1734132600 | 199.97 | -1.87 | -0.93 | 201.34 | 201.34 | 199.41 | 104513 |
| 1734046200 | 201.84 | -1.5 | -0.74 | 202.81 | 203.18 | 201.84 | 34700 |
| 1733959800 | 203.34 | -0.88 | -0.43 | 204.48 | 204.48 | 203.34 | 29091 |
| 1733873400 | 204.22 | -1.91 | -0.93 | 206.18 | 206.18 | 203.375 | 30325 |
| 1733787000 | 206.13 | -0.34 | -0.16 | 207.92 | 208.785 | 206.13 | 24979 |
| 1733527800 | 206.47 | -0.76 | -0.37 | 207.78 | 207.945 | 206.3 | 17537 |
| 1733441400 | 207.23 | -2.66 | -1.27 | 209.27 | 209.27 | 206.65 | 52744 |
| 1733355000 | 209.89 | -1.58 | -0.75 | 211.13 | 211.13 | 209.4209 | 37218 |
| 1733268600 | 211.47 | -0.71 | -0.33 | 212.96 | 213.18 | 211.1821 | 23279 |
| 1733182200 | 212.18 | -0.27 | -0.13 | 212.21 | 212.53 | 210.91 | 29794 |
| 1732917840 | 212.45 | 1.16 | 0.55 | 211.74 | 212.46 | 211.58 | 9460 |
| 1732750200 | 211.29 | -0.28 | -0.13 | 212.25 | 213.1701 | 211.05 | 27750 |
| 1732663800 | 211.57 | -1.45 | -0.68 | 212.21 | 212.21 | 210.79 | 26547 |
| 1732577400 | 213.02 | 2.32 | 1.10 | 211.21 | 213.52 | 211.21 | 35796 |
| 1732318200 | 210.7 | 1.32 | 0.63 | 209.38 | 210.95 | 209.38 | 27483 |
| 1732231800 | 209.38 | 2.83 | 1.37 | 206.96 | 209.38 | 206.7 | 25322 |
| 1732145400 | 206.55 | 1.14 | 0.55 | 205.18 | 206.7 | 204.8049 | 41410 |
| 1732059000 | 205.41 | -0.25 | -0.12 | 204.48 | 205.555 | 203.35 | 80025 |
| 1731972600 | 205.659 | 1.56 | 0.76 | 204.5 | 205.659 | 204.445 | 27315 |
| 1731713400 | 204.1 | -1.42 | -0.69 | 205.59 | 205.85 | 203.898 | 26885 |
| 1731627000 | 205.52 | -1.4 | -0.68 | 207 | 207.115 | 205.33 | 26474 |
| 1731540600 | 206.92 | -0.25 | -0.12 | 207.3 | 207.735 | 206.75 | 27446 |
| 1731454200 | 207.17 | -3.36 | -1.60 | 209.67 | 209.67 | 207.06 | 26945 |
| 1731367800 | 210.53 | -0.73 | -0.35 | 211.16 | 211.765 | 210.525 | 25980 |
| 1731108600 | 211.26 | -1.37 | -0.64 | 211.53 | 212.005 | 210.84 | 27834 |
| 1731022200 | 212.63 | 0.44 | 0.21 | 212.95 | 213.51 | 212.2233 | 39891 |
| 1730935800 | 212.19 | 4.47 | 2.15 | 213.36 | 213.36 | 210.11 | 31706 |
| 1730849400 | 207.72 | 1.3 | 0.63 | 206.19 | 207.9399 | 205.53 | 31045 |
| 1730763000 | 206.42 | 0.66 | 0.32 | 207 | 207.7046 | 205.7554 | 27606 |
| 1730500200 | 205.76 | -0.04 | -0.02 | 206.37 | 207.11 | 205.65 | 38228 |
| 1730413800 | 205.8 | -3.06 | -1.47 | 207.62 | 207.96 | 205.8 | 18328 |
| 1730327400 | 208.86 | 0.62 | 0.30 | 208.11 | 210.25 | 208.11 | 18159 |
| 1730241000 | 208.24 | -1.45 | -0.69 | 208.56 | 209.15 | 207.97 | 29829 |
| 1730154600 | 209.69 | 2.12 | 1.02 | 208.38 | 209.7663 | 208.34 | 23158 |
| 1729895400 | 207.57 | -1.3 | -0.62 | 209.21 | 209.44 | 207.47 | 17477 |
| 1729809000 | 208.87 | -1.73 | -0.82 | 210.64 | 210.64 | 208.3304 | 15032 |
| 1729722600 | 210.6 | -0.83 | -0.39 | 210.52 | 211.626 | 210 | 23030 |
| 1729636200 | 211.43 | -1.91 | -0.90 | 212.71 | 213.42 | 210.79 | 23077 |
