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 | 36.37 | 12.4982817869 | 291 | 341.75 | 274.3006 | 19107001 | 312.17081319 | CS |
| 4 | 120.64 | 58.356310163 | 206.73 | 341.75 | 176.38 | 17936726 | 269.17951637 | CS |
| 12 | 133.38 | 68.7561214496 | 193.99 | 341.75 | 146.14 | 11601210 | 226.71023097 | CS |
| 26 | 95.4 | 41.1260076734 | 231.97 | 341.75 | 146.14 | 9679559 | 226.54830657 | CS |
| 52 | 223.58 | 215.415743328 | 103.79 | 341.75 | 101.3575 | 11238859 | 202.39815844 | CS |
| 156 | -6.13 | -1.83808095952 | 333.5 | 341.75 | 31.55 | 11979843 | 116.68741963 | CS |
| 260 | -53.63 | -14.0761154856 | 381 | 429.52 | 31.55 | 10924270 | 131.39096743 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 320.01 | -4.56 | -1.40 | 332.24 | 341.75 | 303.8018 | 22312680 |
| 1732059300 | 324.57 | -0.84 | -0.26 | 322.01 | 327.24 | 315.5 | 13136347 |
| 1731972900 | 325.41 | 19.56 | 6.40 | 302.27 | 329.58 | 288.5 | 25404543 |
| 1731713700 | 305.85 | 27.01 | 9.69 | 282.51 | 306.455 | 276.02069 | 17839011 |
| 1731627300 | 278.83999 | -5.88 | -2.07 | 291 | 292.56529 | 274.30059 | 16842425 |
| 1731540900 | 284.72 | -34.41 | -10.78 | 325.04 | 332.3199 | 282.66 | 27523965 |
| 1731454500 | 319.13 | -5.11 | -1.58 | 309.98 | 326.99 | 306.1 | 24176539 |
| 1731368100 | 324.24 | 53.5 | 19.76 | 300.02 | 334.86 | 296 | 41198403 |
| 1731108900 | 270.74 | 15.16 | 5.93 | 257.67 | 273.5 | 257.47199 | 17175521 |
| 1731022500 | 255.58 | 1.27 | 0.50 | 246.77 | 259.69 | 242.3401 | 16296330 |
| 1730936100 | 254.31 | 60.35 | 31.11 | 223.66 | 257.67989 | 221.4205 | 34647850 |
| 1730849700 | 193.96 | 7.69 | 4.13 | 185.59 | 197.25 | 185.59 | 9621450 |
| 1730763300 | 186.27 | 3.39 | 1.85 | 180 | 186.95 | 176.38 | 11157277 |
| 1730500500 | 182.88 | 3.63 | 2.03 | 180 | 190.94 | 179.54 | 14209465 |
| 1730414100 | 179.25 | -32.49 | -15.34 | 203.72 | 205.865 | 178.82 | 18731788 |
| 1730327700 | 211.74 | -7.92 | -3.61 | 213.17 | 220.46 | 209.4793 | 9329197 |
| 1730241300 | 219.66 | 3.56 | 1.65 | 220.85 | 223.9 | 216.11 | 11277607 |
| 1730154900 | 216.1 | 11.06 | 5.39 | 213.5 | 217.88 | 210.9701 | 9025002 |
| 1729895700 | 205.04 | -4.12 | -1.97 | 208.37 | 213.67 | 203.4 | 9190947 |
| 1729809300 | 209.16 | 10.23 | 5.14 | 206.73 | 210.55 | 200.8 | 9638178 |
| 1729722900 | 198.93 | -11.79 | -5.60 | 206.3 | 209.7 | 194.61 | 10218026 |
| 1729636500 | 210.72 | -3 | -1.40 | 209.75 | 215.94 | 207.3 | 7298587 |
| 1729550100 | 213.72 | -6.49 | -2.95 | 215.4 | 216.86 | 208.13 | 12660344 |
| 1729290900 | 220.21 | 16.01 | 7.84 | 208.4 | 220.26 | 207.1403 | 13540031 |
| 1729204500 | 204.2 | -6.28 | -2.98 | 209.2 | 209.45 | 201.13 | 8880320 |
| 1729118100 | 210.48 | 14.14 | 7.20 | 203.53 | 212.4199 | 197.6002 | 13940756 |
| 1729031700 | 196.34 | -0.01 | -0.01 | 195.22 | 204.9 | 188.31 | 17307482 |
| 1728945300 | 196.35 | 19.97 | 11.32 | 181.31 | 197.69 | 178.27 | 18039404 |
| 1728686100 | 176.38 | 12.11 | 7.37 | 165.535 | 179.1799 | 165.22 | 10528868 |
| 1728599700 | 164.27 | -2.7 | -1.62 | 166.05 | 167.3 | 161.87 | 5087307 |
| 1728513300 | 166.97 | -0.72 | -0.43 | 167.69 | 172.49 | 165.78 | 5713824 |
| 1728426900 | 167.69 | -1.23 | -0.73 | 166.36 | 170.0499 | 165.02 | 5169937 |
| 1728340500 | 168.92 | -1.99 | -1.16 | 172 | 176.1483 | 166.892 | 6553647 |
| 1728081300 | 170.91 | 7.81 | 4.79 | 167.97 | 171.2431 | 164 | 6589341 |
| 1727994900 | 163.1 | -1.37 | -0.83 | 162.83 | 166.41 | 161.41 | 4074131 |
| 1727908500 | 164.47 | -0.54 | -0.33 | 164.0744 | 169.29 | 161.38999 | 7536432 |
| 1727822100 | 165.01 | -13.16 | -7.39 | 178.72 | 178.9 | 160 | 13426657 |
| 1727735520 | 178.17 | -13.06 | -6.83 | 184.19 | 184.19 | 177 | 10783191 |
| 1727476500 | 191.23 | 11.3 | 6.28 | 182.75 | 192.45 | 179.5 | 10537960 |
| 1727390100 | 179.93 | 12.85 | 7.69 | 170.52 | 181.49 | 170.26 | 12433647 |
| 1727303700 | 167.08 | -4.6 | -2.68 | 170.17 | 173.935 | 166.88 | 5343550 |
| 1727217300 | 171.68 | 1.46 | 0.86 | 170.38 | 172.25 | 163.8081 | 6014017 |
| 1727130900 | 170.22 | 0.13 | 0.08 | 171.3 | 173.5667 | 168.7 | 4927994 |
| 1726871700 | 170.09 | 1.85 | 1.10 | 168.99 | 173.38 | 165.4 | 8145341 |
| 1726785300 | 168.24 | 5.6 | 3.44 | 172.15 | 175.39 | 167 | 8763258 |
| 1726698900 | 162.63999 | 0.19 | 0.12 | 161.54 | 169.1 | 160.81 | 4907122 |
| 1726612500 | 162.44999 | 0.95 | 0.59 | 164.19 | 167.66999 | 160.5 | 5016263 |
| 1726526100 | 161.5 | -1.55 | -0.95 | 158.26 | 163.16 | 155.88 | 4349037 |
| 1726266900 | 163.05 | 0.16 | 0.10 | 162.32 | 168.93 | 161.58 | 5708415 |
| 1726180500 | 162.88999 | 5.74 | 3.65 | 158.97999 | 165.43 | 156.1 | 6523549 |
| 1726094100 | 157.15 | -1.31 | -0.83 | 153.4 | 158.84 | 149.94999 | 6410185 |
| 1726007700 | 158.46 | 3.41 | 2.20 | 155.1 | 159.13999 | 149.51 | 5545358 |
| 1725921300 | 155.05 | 7.7 | 5.23 | 151.205 | 157.4 | 150.06 | 9236811 |
| 1725662100 | 147.35 | -12.35 | -7.73 | 163.24 | 164.1 | 146.13999 | 10751656 |
| 1725575700 | 159.69999 | -3.52 | -2.16 | 162.75 | 166.37 | 158.12 | 5470980 |
| 1725489300 | 163.22 | -5.91 | -3.49 | 166.5 | 169.04 | 160.66999 | 7822584 |
| 1725402900 | 169.13 | -14.23 | -7.76 | 181.81 | 181.81 | 168.08 | 9357102 |
| 1725057300 | 183.36 | -4.92 | -2.61 | 189.215 | 189.94 | 180.04 | 7295856 |
| 1724970900 | 188.28 | -1.92 | -1.01 | 193.99 | 196.5 | 187.6001 | 3827875 |
| 1724884500 | 190.2 | -8.1 | -4.08 | 195.33 | 197.49 | 187.73 | 4979662 |
| 1724798100 | 198.3 | -5.7 | -2.79 | 201.84 | 202.5 | 194.1 | 5941870 |
| 1724711700 | 204 | -7.4 | -3.50 | 209.455 | 210.85 | 202.68 | 5418786 |
| 1724452500 | 211.4 | 12.97 | 6.54 | 201.39 | 211.92 | 200 | 8265540 |
| 1724366100 | 198.43 | -7.8 | -3.78 | 204.88 | 207.1 | 197.43 | 5279559 |
| 1724279700 | 206.23 | 8.98 | 4.55 | 197.16 | 207 | 195.11 | 7480643 |
