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 | -0.335 | -0.159535204896 | 209.985 | 217.1639 | 208.78 | 4466922 | 212.14532415 | CS |
| 4 | -2.8 | -1.31795716639 | 212.45 | 218.4742 | 204.73 | 4638611 | 210.67145911 | CS |
| 12 | -16.79 | -7.41476770889 | 226.44 | 228.97 | 201.54 | 4374530 | 213.55175007 | CS |
| 26 | 1.55 | 0.74483421432 | 208.1 | 240.6 | 201.54 | 4256316 | 217.62366113 | CS |
| 52 | 4.28 | 2.0840434338 | 205.37 | 240.6 | 189.75 | 3447829 | 212.05997516 | CS |
| 156 | 12.56 | 6.37272312142 | 197.09 | 240.6 | 166.63 | 3070663 | 201.35483188 | CS |
| 260 | -18.41 | -8.07243707796 | 228.06 | 240.6 | 166.63 | 3047008 | 203.70019937 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743201300 | 210.34 | -3.83 | -1.79 | 214.27 | 214.9 | 209.965 | 3253372 |
| 1743114900 | 214.17 | 1.05 | 0.49 | 212.65 | 215.21 | 212.27 | 3584261 |
| 1743028500 | 213.12 | 1 | 0.47 | 212.73 | 217.1639 | 212.61 | 5250852 |
| 1742942100 | 212.12 | 0.27 | 0.13 | 211.09 | 213.01 | 210.27 | 3810266 |
| 1742855700 | 211.85 | 1.73 | 0.82 | 212.2 | 212.68 | 210.5 | 4245941 |
| 1742596500 | 210.12 | -0.77 | -0.37 | 209.985 | 211.45 | 208.78 | 5443289 |
| 1742510100 | 210.89 | 2.24 | 1.07 | 207.59 | 211.67 | 207.295 | 3582921 |
| 1742423700 | 208.65 | -1.09 | -0.52 | 210.29 | 212.12 | 208.31 | 6407684 |
| 1742337300 | 209.74 | -0.68 | -0.32 | 210.41 | 211.51 | 208.83 | 3809956 |
| 1742250900 | 210.42 | 0.95 | 0.45 | 208.44 | 211.11 | 207.725 | 4370209 |
| 1741991700 | 209.47 | 2.78 | 1.35 | 208.47 | 211.15 | 207.89 | 3894533 |
| 1741905300 | 206.69 | 0.34 | 0.16 | 205.66 | 207.9 | 205.11 | 3530323 |
| 1741818900 | 206.35 | -2.24 | -1.07 | 207.09 | 207.76 | 204.73 | 3582139 |
| 1741732500 | 208.59 | -5.23 | -2.45 | 212.38 | 212.38 | 206.92 | 5228327 |
| 1741646100 | 213.82 | -0.7 | -0.33 | 215.705 | 218.4742 | 213.58 | 4110393 |
| 1741390500 | 214.52 | 3.26 | 1.54 | 211.52 | 215.36 | 210.9013 | 5508394 |
| 1741304100 | 211.26 | 1.64 | 0.78 | 208.795 | 211.74 | 207.9048 | 5017331 |
| 1741217700 | 209.62 | 1.62 | 0.78 | 208.465 | 210.43 | 206.79 | 5269493 |
| 1741131300 | 208 | -4.02 | -1.90 | 211.365 | 211.85 | 207.885 | 6897768 |
| 1741044900 | 212.02 | -0.87 | -0.41 | 214.5 | 216.055 | 211.03 | 5289866 |
| 1740785700 | 212.89 | 0.62 | 0.29 | 212.45 | 213.77 | 210.59 | 3938271 |
| 1740699300 | 212.27 | 0.94 | 0.44 | 211.79 | 214.885 | 211.62 | 2754891 |
| 1740612900 | 211.33 | -0.67 | -0.32 | 209.95 | 212.71 | 209.7526 | 3079847 |
| 1740526500 | 212 | 2.09 | 1.00 | 211.795 | 213.82 | 211.12 | 3739622 |
| 1740440100 | 209.91 | -2.03 | -0.96 | 211.76 | 215.19 | 209.72 | 6720457 |
| 1740180900 | 211.94 | 0.59 | 0.28 | 211.16 | 212.5 | 209.4 | 6261533 |
| 1740094500 | 211.35 | 0.54 | 0.26 | 210.28 | 211.5 | 208.87 | 3560797 |
| 1740008100 | 210.81 | 2.77 | 1.33 | 208.1 | 211.7 | 207.92 | 5062838 |
| 1739921700 | 208.04 | 5.29 | 2.61 | 204.259 | 208.39 | 202.78 | 4701279 |
| 1739576100 | 202.75 | -2.52 | -1.23 | 204.9526 | 205.14 | 201.54 | 5279407 |
| 1739489700 | 205.27 | 0.26 | 0.13 | 206.51 | 207.3 | 204.61 | 3382106 |
| 1739403300 | 205.01 | -1.93 | -0.93 | 205.585 | 206.29 | 204.76 | 3334649 |
| 1739316900 | 206.94 | -1.58 | -0.76 | 206.57 | 209.34 | 205.78 | 3077309 |
| 1739230500 | 208.52 | 3 | 1.46 | 206.55 | 209.155 | 205.08 | 6626353 |
| 1738971300 | 205.52 | -4.3 | -2.05 | 212 | 212.01 | 205.375 | 6397487 |
| 1738884900 | 209.82 | -12.53 | -5.64 | 214.95 | 215.24 | 206.18 | 12174856 |
| 1738798500 | 222.35 | -1.2 | -0.54 | 223.55 | 224.205 | 219.25 | 4592334 |
| 1738712100 | 223.55 | 1.14 | 0.51 | 224.42 | 225.7 | 223.11 | 3360214 |
| 1738625700 | 222.41 | -1.31 | -0.59 | 222.5 | 223.3 | 219.6633 | 3083444 |
| 1738366500 | 223.72 | -0.34 | -0.15 | 222.85 | 225.95 | 222.545 | 2481656 |
| 1738280100 | 224.06 | 3.01 | 1.36 | 222.05 | 224.7 | 221.58 | 1987969 |
| 1738193700 | 221.05 | 0.35 | 0.16 | 220.95 | 222.8 | 220.65 | 1915250 |
| 1738107300 | 220.7 | -5.01 | -2.22 | 224.6 | 224.72 | 220.17 | 3814930 |
| 1738020900 | 225.71 | 4.2 | 1.90 | 220.25 | 225.87 | 220.25 | 3092304 |
| 1737761700 | 221.51 | -1.58 | -0.71 | 225 | 227.15 | 221.28 | 6328202 |
| 1737675300 | 223.09 | 0 | 0.00 | 223.09 | 223.09 | 223.09 | 0 |
| 1737588900 | 223.09 | -1.98 | -0.88 | 223.6 | 224.54 | 222.64 | 2893463 |
| 1737502500 | 225.07 | 2.49 | 1.12 | 224.18 | 227.73 | 223.57 | 4599334 |
| 1737156900 | 222.58 | -0.11 | -0.05 | 226.79 | 226.87 | 222.29 | 3349088 |
| 1737070500 | 222.69 | 3.15 | 1.43 | 220 | 224.53 | 219.9238 | 4611669 |
| 1736984100 | 219.54 | 1.04 | 0.48 | 219.78 | 220.44 | 216.19 | 4646351 |
| 1736897700 | 218.5 | -0.6 | -0.27 | 220.34 | 220.51 | 214.6 | 4021723 |
| 1736811300 | 219.1 | 0.91 | 0.42 | 217.47 | 228.97 | 217.42 | 5390385 |
| 1736552100 | 218.19 | -1.98 | -0.90 | 219.56 | 219.56 | 216.28 | 3486314 |
| 1736379300 | 220.17 | -0.46 | -0.21 | 220.04 | 221.38 | 219.2 | 3082934 |
| 1736292900 | 220.63 | -1.11 | -0.50 | 221.74 | 223.08 | 219.9065 | 2942123 |
| 1736206500 | 221.74 | -4.78 | -2.11 | 225.5 | 226.92 | 221.36 | 3762779 |
| 1735947300 | 226.52 | 1 | 0.44 | 226.44 | 227.42 | 225.86 | 2605559 |
| 1735860900 | 225.52 | -0.37 | -0.16 | 227.93 | 227.99 | 224.65 | 2089661 |
| 1735688100 | 225.89 | -0.71 | -0.31 | 227.62 | 227.62 | 225.6 | 1936841 |
| 1735601700 | 226.6 | -2.91 | -1.27 | 228 | 228 | 225.4 | 2332978 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
