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 | 3.74 | 2.24422442244 | 166.65 | 174.3574 | 162.84 | 1087614 | 169.16365265 | CS |
| 4 | -24.56 | -12.5981020775 | 194.95 | 194.95 | 162.84 | 1309210 | 173.4984669 | CS |
| 12 | -3.9 | -2.23764989386 | 174.29 | 222.92 | 162.84 | 1318311 | 184.19207709 | CS |
| 26 | -60.47 | -26.1933639435 | 230.86 | 230.86 | 162.84 | 1266158 | 189.06652701 | CS |
| 52 | -76.97 | -31.1165912031 | 247.36 | 263.37 | 162.84 | 1056192 | 204.64766111 | CS |
| 156 | -8.57 | -4.78877961556 | 178.96 | 263.37 | 147.91 | 866894 | 196.10881603 | CS |
| 260 | 80.73 | 90.0401516841 | 89.66 | 263.37 | 73.39 | 859029 | 177.66241902 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742423700 | 172.84 | 2.08 | 1.22 | 172.08 | 174.3574 | 170.08 | 1192481 |
| 1742337300 | 170.76 | 0.13 | 0.08 | 170.32 | 171.575 | 169.7155 | 947671 |
| 1742250900 | 170.63 | 3.63 | 2.17 | 165.78 | 172.69 | 165.78 | 1401550 |
| 1741991700 | 167 | 3.5 | 2.14 | 165.41999 | 167.33 | 164.735 | 820919 |
| 1741905300 | 163.5 | -3.16 | -1.90 | 166.65 | 168.02 | 162.84 | 1087324 |
| 1741818900 | 166.66 | 0.61 | 0.37 | 166.13999 | 168.77 | 164.69999 | 1546707 |
| 1741732500 | 166.05 | -3.46 | -2.04 | 169.51 | 170.66 | 164.96 | 1583385 |
| 1741646100 | 169.51 | 1.14 | 0.68 | 167.91 | 171.34 | 167.13 | 1753012 |
| 1741390500 | 168.37 | 1.11 | 0.66 | 167.26 | 168.78 | 164.97999 | 2343821 |
| 1741304100 | 167.26 | -5.33 | -3.09 | 171.28 | 172.82 | 167.115 | 1560596 |
| 1741217700 | 172.59 | 1.27 | 0.74 | 171.56 | 173.55 | 168.945 | 1017037 |
| 1741131300 | 171.32 | -1.18 | -0.68 | 171.62 | 174.1 | 170.09 | 1361775 |
| 1741044900 | 172.5 | -5.7 | -3.20 | 179.6 | 179.6 | 171.64 | 1448179 |
| 1740785700 | 178.2 | -0.8 | -0.45 | 179 | 179.86 | 175.14 | 1681779 |
| 1740699300 | 179 | -1.23 | -0.68 | 180.18 | 181.58 | 178.56 | 1355862 |
| 1740612900 | 180.23 | -2.35 | -1.29 | 182.86 | 183.59 | 179.445 | 769575 |
| 1740526500 | 182.58 | -4.11 | -2.20 | 185.24 | 187.195 | 182.39 | 1304021 |
| 1740440100 | 186.69 | 0.19 | 0.10 | 186.89 | 188.41 | 185.12 | 1291934 |
| 1740180900 | 186.5 | -6.3 | -3.27 | 192.47 | 192.815 | 186.31 | 995189 |
| 1740094500 | 192.8 | -1.7 | -0.87 | 194.95 | 194.985 | 192.18 | 915228 |
| 1740008100 | 194.5 | 2.04 | 1.06 | 191.49 | 194.73 | 190.865 | 965975 |
| 1739921700 | 192.46 | 3.07 | 1.62 | 190.28 | 192.64 | 188 | 1219952 |
| 1739576100 | 189.39 | 1.8 | 0.96 | 188.02 | 191.81 | 187.21 | 1733964 |
| 1739489700 | 187.59 | -1.35 | -0.71 | 188.97 | 189.765 | 187.57 | 1120558 |
| 1739403300 | 188.94 | -2.8 | -1.46 | 189.41 | 190.74 | 187.85 | 884248 |
| 1739316900 | 191.74 | 0.17 | 0.09 | 190.06 | 192.9 | 190.06 | 797114 |
| 1739230500 | 191.57 | -0.45 | -0.23 | 194.02 | 194.02 | 189.58 | 1279728 |
| 1738971300 | 192.02 | -7.84 | -3.92 | 200.07 | 200.275 | 191.15 | 1478210 |
| 1738884900 | 199.86 | -6.27 | -3.04 | 204.81 | 205.04 | 198.17 | 1967210 |
| 1738798500 | 206.13 | 6.79 | 3.41 | 222.91 | 222.92 | 203.51 | 3807922 |
| 1738712100 | 199.34 | 0.9 | 0.45 | 195.99 | 200.65 | 195.75 | 2050147 |
| 1738625700 | 198.44 | -0.7 | -0.35 | 196.28 | 200.27 | 194.27 | 1763820 |
| 1738366500 | 199.14 | 1.38 | 0.70 | 197.7 | 200.89 | 197.7 | 1570606 |
| 1738280100 | 197.76 | 2.23 | 1.14 | 198.49 | 199.01 | 196.75 | 1147137 |
| 1738193700 | 195.53 | 0.77 | 0.40 | 195.28 | 195.8699 | 193.805 | 891047 |
| 1738107300 | 194.76 | 0.72 | 0.37 | 194.04 | 194.94 | 191.74 | 1377051 |
| 1738020900 | 194.04 | -1.09 | -0.56 | 191.89 | 194.48 | 191.43 | 1130861 |
| 1737761700 | 195.13 | 0.83 | 0.43 | 198.06 | 198.47 | 194.89 | 939500 |
| 1737675300 | 194.3 | 0 | 0.00 | 194.3 | 194.3 | 194.3 | 0 |
| 1737588900 | 194.3 | 2.71 | 1.41 | 192.16 | 194.88 | 191.55 | 925552 |
| 1737502500 | 191.59 | 2.86 | 1.52 | 189.89 | 192.54 | 189.1 | 910157 |
| 1737156900 | 188.73 | 0.94 | 0.50 | 190.41 | 190.41 | 187.08 | 963443 |
| 1737070500 | 187.79 | 0.33 | 0.18 | 187.09 | 188.86 | 185.02 | 951984 |
| 1736984100 | 187.46 | 0.9 | 0.48 | 189.21 | 191.19 | 186.6057 | 2210021 |
| 1736897700 | 186.56 | 5.64 | 3.12 | 181.96 | 187.8 | 180.7 | 1947057 |
| 1736811300 | 180.92 | -2.22 | -1.21 | 182.15 | 182.27 | 178.98 | 1159994 |
| 1736552100 | 183.14 | 1.8 | 0.99 | 179.47 | 183.74 | 178.605 | 1784005 |
| 1736379300 | 181.34 | 0.36 | 0.20 | 179.97 | 181.64 | 176.04 | 1473766 |
| 1736292900 | 180.98 | 1.69 | 0.94 | 179.58 | 183.77 | 179.58 | 1625547 |
| 1736206500 | 179.29 | 5.06 | 2.90 | 174.68 | 180.56 | 174.68 | 1516423 |
| 1735947300 | 174.23 | 4.2 | 2.47 | 171.29 | 174.619 | 170.095 | 947636 |
| 1735860900 | 170.03 | -4.01 | -2.30 | 174.53 | 175.435 | 168.43 | 996158 |
| 1735688100 | 174.04 | 0.69 | 0.40 | 174.56 | 175.63 | 173.16 | 711717 |
| 1735601700 | 173.35 | -2.46 | -1.40 | 174.59 | 174.59 | 171.04 | 776164 |
| 1735342500 | 175.81 | -1.31 | -0.74 | 176.55 | 177.69 | 174.7659 | 639336 |
| 1735256100 | 177.12 | 0.78 | 0.44 | 174.29 | 177.415 | 174.29 | 944379 |
| 1735077840 | 176.34 | 0.78 | 0.44 | 175.5 | 176.38 | 174.2309 | 340992 |
| 1734996900 | 175.56 | 1.03 | 0.59 | 173.8 | 175.73 | 173.535 | 854661 |
| 1734737700 | 174.53 | 1.25 | 0.72 | 172.05 | 176.12 | 172.05 | 2590465 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
