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 | 37.77 | 14.667961165 | 257.5 | 296.24 | 240.77 | 6785135 | 265.51025753 | CS |
| 4 | 29.14 | 10.9495359411 | 266.13 | 296.24 | 240.77 | 6943543 | 267.66700001 | CS |
| 12 | 86.9 | 41.7046599798 | 208.37 | 349.75 | 176.38 | 12862518 | 283.42668778 | CS |
| 26 | 47.68 | 19.2576436851 | 247.59 | 349.75 | 146.14 | 10214308 | 244.33415769 | CS |
| 52 | 164.76 | 126.243199755 | 130.51 | 349.75 | 114.51 | 10510635 | 226.87777453 | CS |
| 156 | 68.96 | 30.4714771773 | 226.31 | 349.75 | 31.55 | 12275177 | 121.30974173 | CS |
| 260 | -85.73 | -22.501312336 | 381 | 429.52 | 31.55 | 10889430 | 137.28990167 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 295.48 | 13.85 | 4.92 | 292 | 300.3499 | 289.3299 | 11265488 |
| 1737070500 | 281.63 | 6.7 | 2.44 | 274.39 | 285.02 | 268.14 | 6739424 |
| 1736984100 | 274.93 | 19.56 | 7.66 | 266.87 | 278.32 | 264.44 | 9080190 |
| 1736897700 | 255.37 | 4.17 | 1.66 | 261.725 | 263 | 251 | 5640259 |
| 1736811300 | 251.2 | -7.58 | -2.93 | 246.98 | 251.81 | 240.77 | 7002519 |
| 1736552100 | 258.77999 | -1.23 | -0.47 | 257.77 | 261.86989 | 248.1 | 5570763 |
| 1736379300 | 260.01 | -4.32 | -1.63 | 263.88 | 267 | 253 | 5938976 |
| 1736292900 | 264.33 | -23.43 | -8.14 | 286.45 | 287.58 | 260.24 | 11589629 |
| 1736206500 | 287.76 | 17.11 | 6.32 | 279.55 | 293.53769 | 271.82 | 10763314 |
| 1735947300 | 270.64999 | 13.44 | 5.23 | 259.68 | 271.58999 | 258.58999 | 5973225 |
| 1735860900 | 257.20999 | 8.91 | 3.59 | 256.39999 | 262.2903 | 251 | 6276519 |
| 1735688100 | 248.3 | -7.26 | -2.84 | 262.99 | 263.66 | 246.37 | 5407124 |
| 1735601700 | 255.56 | -10.15 | -3.82 | 260.5 | 260.5 | 247.6 | 7714068 |
| 1735342500 | 265.70999 | -8.7 | -3.17 | 274.14999 | 274.25 | 263.20999 | 5547970 |
| 1735256100 | 274.41 | -5.21 | -1.86 | 275.79 | 279.236 | 271.39 | 4413825 |
| 1735077840 | 279.62 | 11.47 | 4.28 | 273.2 | 284 | 271.86 | 4805055 |
| 1734996900 | 268.14999 | -10.56 | -3.79 | 275 | 275.2499 | 263.07 | 6836669 |
| 1734737700 | 278.70999 | 4.79 | 1.75 | 266.13 | 281.74 | 261.87 | 9981573 |
| 1734651300 | 273.92 | -5.94 | -2.12 | 290.64 | 295.483 | 268.88 | 11683313 |
| 1734564900 | 279.86 | -31.78 | -10.20 | 308 | 312.14 | 275.81 | 12527716 |
| 1734478500 | 311.64 | -3.67 | -1.16 | 319.5 | 323.0666 | 303.50009 | 7425784 |
| 1734392100 | 315.31 | 4.73 | 1.52 | 316.88 | 326.23 | 314.77 | 11434665 |
| 1734132900 | 310.58 | -2.38 | -0.76 | 315.38 | 317.18 | 305.25 | 5809268 |
| 1734046500 | 312.95999 | -0.85 | -0.27 | 317.89999 | 323.5 | 307.785 | 8310862 |
| 1733960100 | 313.81 | 11.39 | 3.77 | 311.5 | 320.878 | 308.8501 | 10222565 |
| 1733873700 | 302.42 | -8.1 | -2.61 | 318.02999 | 318.6805 | 298.52 | 11899666 |
| 1733787300 | 310.52 | -33.1 | -9.63 | 339.92 | 340.16 | 309.68 | 16916467 |
| 1733528100 | 343.62 | 23.05 | 7.19 | 328.39999 | 349.75 | 325.499 | 16705191 |
| 1733441700 | 320.57 | -10.37 | -3.13 | 343.36 | 349.4928 | 315.17 | 19730024 |
| 1733355300 | 330.94 | 21.59 | 6.98 | 311.73 | 332 | 309.12 | 15728386 |
| 1733268900 | 309.35 | 6.95 | 2.30 | 297.89 | 314.43 | 296.782 | 10056728 |
| 1733182500 | 302.39999 | 6.2 | 2.09 | 302 | 311.47 | 299.5 | 11201573 |
| 1732917840 | 296.2 | -14.78 | -4.75 | 311.95 | 316.3 | 295.81 | 9550238 |
| 1732750500 | 310.98 | 17.69 | 6.03 | 303 | 314.29 | 295.36 | 13270659 |
| 1732664100 | 293.29 | -18.93 | -6.06 | 298.5 | 309.1999 | 289.125 | 13185905 |
| 1732577700 | 312.22 | 7.58 | 2.49 | 309.77999 | 317.45999 | 291.22 | 14387973 |
| 1732318500 | 304.64 | 9.41 | 3.19 | 294.91 | 311.37 | 290.8 | 12163851 |
| 1732232100 | 295.23 | -24.78 | -7.74 | 330.33999 | 330.5 | 288.55 | 25138417 |
| 1732145700 | 320.01 | -4.56 | -1.40 | 332.24 | 341.75 | 303.8018 | 22818900 |
| 1732059300 | 324.57 | -0.84 | -0.26 | 322.01 | 327.24 | 315.5 | 13401140 |
| 1731972900 | 325.41 | 19.56 | 6.40 | 302.27 | 329.58 | 288.5 | 25646301 |
| 1731713700 | 305.85 | 27.01 | 9.69 | 282.51 | 306.455 | 276.02069 | 17980207 |
| 1731627300 | 278.83999 | -5.88 | -2.07 | 291 | 292.56529 | 274.30059 | 17292279 |
| 1731540900 | 284.72 | -34.41 | -10.78 | 325.04 | 332.3199 | 282.66 | 27874914 |
| 1731454500 | 319.13 | -5.11 | -1.58 | 309.98 | 326.99 | 306.1 | 24677805 |
| 1731368100 | 324.24 | 53.5 | 19.76 | 300.02 | 334.86 | 296 | 42260710 |
| 1731108900 | 270.74 | 15.16 | 5.93 | 257.67 | 273.5 | 257.14999 | 17398498 |
| 1731022500 | 255.58 | 1.27 | 0.50 | 245.95 | 259.69 | 242.3401 | 16614477 |
| 1730936100 | 254.31 | 60.35 | 31.11 | 221.479 | 257.67989 | 221.4205 | 33902544 |
| 1730849700 | 193.96 | 7.69 | 4.13 | 185.59 | 197.25 | 185.51 | 9808014 |
| 1730763300 | 186.27 | 3.39 | 1.85 | 180 | 186.95 | 176.38 | 11323919 |
| 1730500500 | 182.88 | 3.63 | 2.03 | 180 | 190.94 | 179.54 | 14424875 |
| 1730414100 | 179.25 | -32.49 | -15.34 | 203.72 | 205.865 | 178.82 | 18844234 |
| 1730327700 | 211.74 | -7.92 | -3.61 | 213.17 | 220.46 | 209.4793 | 9564600 |
| 1730241300 | 219.66 | 3.56 | 1.65 | 220.85 | 223.9 | 216.11 | 11507849 |
| 1730154900 | 216.1 | 11.06 | 5.39 | 213.5 | 217.88 | 210.9701 | 10413354 |
| 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 | 9904235 |
| 1729722900 | 198.93 | -11.79 | -5.60 | 206.3 | 209.7 | 194.61 | 10320336 |
| 1729636500 | 210.72 | -3 | -1.40 | 209.75 | 215.94 | 207.3 | 7467918 |
| 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 |
