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 | -5.8 | -3.13090418354 | 185.25 | 186.75 | 178.25 | 144021 | 180.97714427 | CS |
| 4 | -0.23 | -0.128005342832 | 179.68 | 196.86 | 171.77 | 209523 | 183.16064995 | CS |
| 12 | -1.24 | -0.686258232332 | 180.69 | 196.86 | 171.77 | 224287 | 183.62023559 | CS |
| 26 | 0.72 | 0.402842276059 | 178.73 | 196.86 | 171.77 | 235397 | 183.6342127 | CS |
| 52 | 4.12 | 2.34985455997 | 175.33 | 201.405 | 165.39 | 250587 | 184.71140858 | CS |
| 156 | 6 | 3.45921014702 | 173.45 | 208.62 | 137.15 | 272731 | 170.93233389 | CS |
| 260 | 68.36 | 61.5356917814 | 111.09 | 208.62 | 85.3 | 283250 | 155.51599098 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 179.45 | 0.07 | 0.04 | 179.99 | 181.895 | 179.4 | 156417 |
| 1732145700 | 179.38 | -1.03 | -0.57 | 179.41 | 179.975 | 178.25 | 147763 |
| 1732059300 | 180.41 | -2.71 | -1.48 | 182.26 | 182.26 | 180.03 | 132212 |
| 1731972900 | 183.12 | 0.3 | 0.16 | 183.25 | 184.915 | 182.7344 | 109900 |
| 1731713700 | 182.82 | -4.59 | -2.45 | 186.39 | 186.75 | 181.7 | 167700 |
| 1731627300 | 187.41 | -2.39 | -1.26 | 189.33 | 189.6852 | 186.04 | 131773 |
| 1731540900 | 189.8 | -0.5 | -0.26 | 190.3 | 192.06 | 188.17 | 281404 |
| 1731454500 | 190.3 | -2.51 | -1.30 | 191.34 | 192.3348 | 189.665 | 159357 |
| 1731368100 | 192.81 | 1.66 | 0.87 | 193.13 | 196.86 | 191.98 | 212560 |
| 1731108900 | 191.15 | 2.59 | 1.37 | 188.54 | 192.75 | 187.63 | 221585 |
| 1731022500 | 188.56 | -3.05 | -1.59 | 190.56 | 191.5189 | 187.65 | 204188 |
| 1730936100 | 191.61 | 10.85 | 6.00 | 188.06 | 192.92 | 187.955 | 253778 |
| 1730849700 | 180.76 | 3.36 | 1.89 | 177.4 | 180.85 | 177.12 | 154559 |
| 1730763300 | 177.4 | 0.2 | 0.11 | 176.62 | 178.52 | 176.62 | 147919 |
| 1730500500 | 177.2 | 1.43 | 0.81 | 176.35 | 178.25 | 175.3191 | 196520 |
| 1730414100 | 175.77 | -1.3 | -0.73 | 176.625 | 178.19 | 175.65 | 211492 |
| 1730327700 | 177.07 | -3.5 | -1.94 | 173.31 | 178.69 | 171.77 | 537645 |
| 1730241300 | 180.57 | -1.07 | -0.59 | 181.32 | 182.655 | 179.85 | 330757 |
| 1730154900 | 181.64 | 2.49 | 1.39 | 180.45 | 182.2 | 180.1 | 272747 |
| 1729895700 | 179.15 | 0.96 | 0.54 | 179.68 | 180.885 | 178.83 | 135147 |
| 1729809300 | 178.19 | -1.84 | -1.02 | 180.88 | 180.88 | 177.89 | 194250 |
| 1729722900 | 180.03 | -2.12 | -1.16 | 182.07 | 182.43 | 179.91 | 148867 |
| 1729636500 | 182.15 | -1.58 | -0.86 | 183 | 183.335 | 180.99 | 223308 |
| 1729550100 | 183.73 | -3.87 | -2.06 | 186.44 | 186.44 | 183.58 | 226925 |
| 1729290900 | 187.6 | 0.57 | 0.30 | 187.54 | 188.52 | 186.08 | 194823 |
| 1729204500 | 187.03 | -4.73 | -2.47 | 191.77 | 191.77 | 186.32 | 282824 |
| 1729118100 | 191.76 | 3.25 | 1.72 | 191.61 | 192.87 | 190.525 | 319959 |
| 1729031700 | 188.51 | -0.56 | -0.30 | 188.51 | 193.5 | 187.87 | 323590 |
| 1728945300 | 189.07 | 1.29 | 0.69 | 187.82 | 189.495 | 185.03 | 175042 |
| 1728686100 | 187.78 | 5.53 | 3.03 | 183.51 | 188.03 | 183.51 | 160985 |
| 1728599700 | 182.25 | -3.29 | -1.77 | 183.62 | 183.62 | 179.58 | 256453 |
| 1728513300 | 185.54 | -0.48 | -0.26 | 185.5 | 188.58 | 184 | 409163 |
| 1728426900 | 186.02 | 2.93 | 1.60 | 184.67 | 187.185 | 183.2404 | 333258 |
| 1728340500 | 183.09 | 5.94 | 3.35 | 176.91 | 183.66 | 176.69 | 439650 |
| 1728081300 | 177.15 | -4.12 | -2.27 | 182.39 | 182.39 | 176.74 | 237928 |
| 1727994900 | 181.27 | -3.37 | -1.83 | 182.275 | 182.98 | 180.16 | 253380 |
| 1727908500 | 184.64 | -1.42 | -0.76 | 184.71 | 185.53 | 183.39 | 134989 |
| 1727822100 | 186.06 | -2.81 | -1.49 | 187.82 | 187.82 | 182.29 | 155870 |
| 1727735520 | 188.87 | 1.94 | 1.04 | 187.035 | 192.3085 | 187.035 | 290420 |
| 1727476500 | 186.93 | 2.37 | 1.28 | 186.09 | 189.86 | 185.12 | 175875 |
| 1727390100 | 184.56 | 1.41 | 0.77 | 185.17 | 185.86 | 183.32 | 200052 |
| 1727303700 | 183.15 | -2.45 | -1.32 | 186.09 | 186.83 | 182.67 | 156809 |
| 1727217300 | 185.6 | 3.31 | 1.82 | 183.07 | 185.935 | 183.07 | 189444 |
| 1727130900 | 182.29 | 2.7 | 1.50 | 180.71 | 183.08 | 178.4 | 248169 |
| 1726871700 | 179.59 | -4.65 | -2.52 | 182.95 | 184.14 | 178.26 | 503825 |
| 1726785300 | 184.24 | 1.46 | 0.80 | 185.4 | 186.57 | 183.88 | 182159 |
| 1726698900 | 182.78 | -1.34 | -0.73 | 184.21 | 186.08 | 182.35 | 204549 |
| 1726612500 | 184.12 | 0.45 | 0.25 | 185 | 186.61 | 183.74 | 177181 |
| 1726526100 | 183.67 | 1.3 | 0.71 | 183.38 | 185.04 | 181.37 | 185919 |
| 1726266900 | 182.37 | 0.2 | 0.11 | 183.68 | 185.82 | 181.62 | 241571 |
| 1726180500 | 182.17 | 2.82 | 1.57 | 179.05 | 182.31 | 178.22 | 174162 |
| 1726094100 | 179.35 | -2.14 | -1.18 | 180.59 | 181.665 | 175.84 | 179756 |
| 1726007700 | 181.49 | -0.11 | -0.06 | 181.36 | 182.09 | 179.87 | 154701 |
| 1725921300 | 181.6 | 1.58 | 0.88 | 180 | 182.676 | 179.95 | 168100 |
| 1725662100 | 180.02 | -0.51 | -0.28 | 180.99 | 182.34 | 179.55 | 148665 |
| 1725575700 | 180.53 | -3.47 | -1.89 | 183.05 | 183.05 | 179.8 | 119422 |
| 1725489300 | 184 | 1.54 | 0.84 | 182.75 | 184.1 | 181.32 | 255343 |
| 1725402900 | 182.46 | -0.1 | -0.05 | 180.77 | 184.3789 | 179.99 | 213429 |
| 1725057300 | 182.56 | 1.9 | 1.05 | 180.69 | 182.75 | 179.7 | 333737 |
| 1724970900 | 180.66 | -1.6 | -0.88 | 183.8 | 184.35 | 180.27 | 182709 |
| 1724884500 | 182.26 | 1.42 | 0.79 | 180.49 | 183.43 | 180.49 | 214541 |
| 1724798100 | 180.84 | -5.07 | -2.73 | 185.66 | 185.66 | 180.52 | 206894 |
| 1724711700 | 185.91 | -2.7 | -1.43 | 189.37 | 189.95 | 185.76 | 164681 |
| 1724452500 | 188.61 | 2.1 | 1.13 | 187.18 | 189.205 | 186.26 | 123444 |
| 1724366100 | 186.51 | -1.11 | -0.59 | 186.92 | 188.195 | 185.72 | 140225 |
