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 | -36.83 | -9.74132458739 | 378.08 | 377.8 | 322.34 | 16682963 | 346.66023075 | CS |
| 4 | 40.71 | 13.5456178878 | 300.54 | 404.4173 | 292.315 | 19296922 | 353.15808149 | CS |
| 12 | 84.81 | 33.0720636406 | 256.44 | 542.99 | 252.7 | 28086599 | 371.17926258 | CS |
| 26 | 172.54999749 | 102.282154667 | 168.70000251 | 542.99 | 104.29101155 | 19389595 | 300.73436958 | CS |
| 52 | 289.45099923 | 558.79649207 | 51.79900077 | 542.99 | 46.7490007 | 10598861 | 286.74490136 | CS |
| 156 | 307.4619995 | 909.973940305 | 33.7880005 | 542.99 | 13.2560002 | 4045711 | 254.32448893 | CS |
| 260 | 325.90899977 | 2124.43122928 | 15.34100023 | 542.99 | 9.00000013 | 2599510 | 239.54414949 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 341.25 | 5.32 | 1.58 | 338.2 | 343.63 | 329.33 | 11690398 |
| 1738107300 | 335.93 | -11.99 | -3.45 | 344.15 | 348.9201 | 333.08999 | 11399969 |
| 1738020900 | 347.92 | -5.75 | -1.63 | 340.91 | 356.88 | 322.33999 | 20929509 |
| 1737761700 | 353.67 | -23.64 | -6.27 | 378.08 | 377.8 | 351 | 22711974 |
| 1737675300 | 377.31 | 0 | 0.00 | 377.31 | 377.31 | 377.31 | 0 |
| 1737588900 | 377.31 | -11.79 | -3.03 | 385 | 390.35 | 371.0498 | 15220625 |
| 1737502500 | 389.1 | -7.4 | -1.87 | 395.5 | 404.4173 | 367.76 | 25772197 |
| 1737156900 | 396.5 | 29.5 | 8.04 | 383.21 | 398.68 | 380.1528 | 24249080 |
| 1737070500 | 367 | 6.38 | 1.77 | 358.5 | 370.14 | 346 | 14983793 |
| 1736984100 | 360.62 | 18.45 | 5.39 | 357.59 | 368.42 | 353.0129 | 19825344 |
| 1736897700 | 342.17 | 13.77 | 4.19 | 342.64 | 354.9 | 331.3 | 17844999 |
| 1736811300 | 328.39999 | 0.49 | 0.15 | 310 | 329.6 | 303.8 | 15881730 |
| 1736552100 | 327.91 | -3.79 | -1.14 | 329.98 | 337 | 317.91 | 16289581 |
| 1736379300 | 331.7 | -9.73 | -2.85 | 335.39999 | 344.3573 | 317.25 | 18052157 |
| 1736292900 | 341.425 | -37.67 | -9.94 | 366.5 | 371.28 | 335.3 | 24298133 |
| 1736206500 | 379.09 | 39.43 | 11.61 | 349.25 | 383.02 | 335.5 | 26327819 |
| 1735947300 | 339.66 | 39.65 | 13.22 | 302.77 | 343.4 | 302.77 | 24872285 |
| 1735860900 | 300.01 | 10.39 | 3.59 | 300.54 | 310.8 | 292.315 | 17698081 |
| 1735688100 | 289.62 | -13.34 | -4.40 | 317.42 | 317.75 | 285.01 | 22433590 |
| 1735601700 | 302.95999 | -27.04 | -8.19 | 320 | 320.01 | 301.7489 | 25461009 |
| 1735342500 | 330 | -11.05 | -3.24 | 342.08 | 342.3 | 323.2 | 13487240 |
| 1735256100 | 341.05 | -17.13 | -4.78 | 350.5 | 351.7999 | 340 | 13256274 |
| 1735077840 | 358.18 | 25.95 | 7.81 | 343.51 | 361 | 342.7 | 16412483 |
| 1734996900 | 332.23 | -31.97 | -8.78 | 358.75 | 358.85 | 329.08 | 21448990 |
| 1734737700 | 364.2 | 37.74 | 11.56 | 319.33 | 364.88 | 317.27 | 44370918 |
| 1734651300 | 326.45999 | -23.18 | -6.63 | 365.41 | 367.5 | 323.48 | 26804074 |
| 1734564900 | 349.64 | -36.78 | -9.52 | 386 | 390.32 | 338 | 24034904 |
| 1734478500 | 386.42 | -22.08 | -5.41 | 413.54 | 415.6417 | 386.01 | 21534226 |
| 1734392100 | 408.5 | -0.17 | -0.04 | 424.57 | 437.6099 | 406.455 | 30582836 |
| 1734132900 | 408.67 | 16.48 | 4.20 | 400 | 409.71 | 388.88 | 21255056 |
| 1734046500 | 392.19 | -19.21 | -4.67 | 413.76 | 415.8043 | 386.11 | 20723871 |
| 1733960100 | 411.4 | 34.08 | 9.03 | 385.4 | 412.6799 | 385.5001 | 27306277 |
| 1733873700 | 377.32 | 11.98 | 3.28 | 373.72 | 379.8 | 356.05 | 19966787 |
| 1733787300 | 365.34 | -29.67 | -7.51 | 394 | 399.77 | 363.44 | 22150545 |
| 1733528100 | 395.01 | 8.61 | 2.23 | 395.33 | 405 | 384.02 | 25859698 |
| 1733441700 | 386.4 | -19.6 | -4.83 | 440.38 | 444.9447 | 379.35 | 45530073 |
| 1733355300 | 406 | 32.57 | 8.72 | 380 | 409.955 | 365.6 | 29309112 |
| 1733268900 | 373.43 | -6.87 | -1.81 | 367.85 | 393.1227 | 362.67 | 23013345 |
| 1733182500 | 380.3 | -7.17 | -1.85 | 393.64 | 398.7082 | 374.36 | 22963446 |
| 1732917840 | 387.47 | -1.37 | -0.35 | 406.1 | 417.6193 | 381 | 21692379 |
| 1732750500 | 388.84 | 35.15 | 9.94 | 384.41 | 397.66 | 372.5 | 34281312 |
| 1732664100 | 353.69 | -49.76 | -12.33 | 383.25 | 402.6998 | 338.69 | 47164395 |
| 1732577700 | 403.45 | -18.43 | -4.37 | 440.63 | 440.75 | 383.8 | 38892095 |
| 1732318500 | 421.88 | 24.6 | 6.19 | 403.76 | 452.87 | 393.34 | 54072986 |
| 1732232100 | 397.28 | -76.55 | -16.16 | 534.91999 | 542.99 | 371.8401 | 98724136 |
| 1732145700 | 473.83 | 43.29 | 10.05 | 463.28 | 504.83 | 457.3024 | 69062053 |
| 1732059300 | 430.54 | 45.75 | 11.89 | 389.51 | 449 | 381.0877 | 50191048 |
| 1731972900 | 384.79 | 44.14 | 12.96 | 345.83 | 388.4899 | 339.375 | 32406122 |
| 1731713700 | 340.65 | 12.98 | 3.96 | 336.42 | 349.94 | 324.1 | 25205093 |
| 1731627300 | 327.67 | -0.71 | -0.22 | 342.38 | 347.91 | 318.62 | 26010373 |
| 1731540900 | 328.38 | -28.21 | -7.91 | 366.9 | 383.2894 | 322.2984 | 45509119 |
| 1731454500 | 356.59 | 16.59 | 4.88 | 334.77 | 360.88 | 325.5 | 39183827 |
| 1731368100 | 340 | 69.58 | 25.73 | 297.3 | 351.73 | 293.3 | 46246478 |
| 1731108900 | 270.42 | -0.39 | -0.14 | 275.85 | 279.3799 | 262.6 | 18464947 |
| 1731022500 | 270.81 | 13 | 5.04 | 256.44 | 280.77999 | 252.7 | 23617546 |
| 1730936100 | 257.81 | 30.01 | 13.17 | 260.3 | 260.75 | 242.69 | 25519863 |
| 1730849700 | 227.8 | 4.81 | 2.16 | 233.35 | 243.4563 | 225.43 | 17201050 |
| 1730763300 | 222.99 | -6.72 | -2.93 | 226.72 | 231.68 | 220.82 | 13241221 |
| 1730500500 | 229.71 | -14.79 | -6.05 | 245.33 | 255.75 | 225.93 | 26016572 |
| 1730414100 | 244.5 | -2.81 | -1.14 | 251.1 | 252.88 | 237 | 21319948 |
| 1730327700 | 247.31 | -10.93 | -4.23 | 246.5 | 255.7377 | 239 | 19930802 |
