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 | -15.675 | -4.52413594054 | 346.475 | 352.6 | 329.69 | 2149916 | 342.78570653 | CS |
| 4 | -33.51 | -9.19821031539 | 364.31 | 368.5949 | 329.69 | 2588397 | 349.2244738 | CS |
| 12 | 8.8 | 2.73291925466 | 322 | 375.3699 | 284.3919 | 2906602 | 337.96268952 | CS |
| 26 | 45.43 | 15.9196832183 | 285.37 | 375.3699 | 265 | 3311602 | 313.01290243 | CS |
| 52 | 92.490002 | 38.81079383 | 238.309998 | 380.839996 | 224.639999 | 4114405 | 297.95370653 | CS |
| 156 | 174.263333 | 111.324289919 | 156.536667 | 380.839996 | 132.220001 | 4434957 | 219.87925524 | CS |
| 260 | 261.079999 | 374.469298989 | 69.720001 | 380.839996 | 41.823334 | 4151668 | 174.27442721 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726698900 | 329.75 | -8.18 | -2.42 | 336.94 | 337.75 | 328.72 | 2853337 |
| 1726612500 | 337.93 | -8.18 | -2.36 | 347.21 | 347.94 | 336.2701 | 2495566 |
| 1726526100 | 346.11 | -0.79 | -0.23 | 347 | 349.27 | 342.92 | 1695202 |
| 1726266900 | 346.9 | 1.74 | 0.50 | 345.16 | 352.6 | 344.47 | 1512178 |
| 1726180500 | 345.16 | 3.39 | 0.99 | 344.01 | 346.4 | 341.3 | 1757956 |
| 1726094100 | 341.77 | -5.81 | -1.67 | 346.475 | 346.475 | 332.7 | 3456298 |
| 1726007700 | 347.58 | 3.53 | 1.03 | 347 | 348.11 | 340.0701 | 2479268 |
| 1725921300 | 344.05 | 8.23 | 2.45 | 338.91 | 344.93 | 337.65 | 2393698 |
| 1725662100 | 335.82 | -7.92 | -2.30 | 345 | 347.025 | 333.83999 | 2365974 |
| 1725575700 | 343.74 | -2.41 | -0.70 | 343.35 | 345.8599 | 339.07 | 1684452 |
| 1725489300 | 346.15 | -8.92 | -2.51 | 343.3 | 348.04 | 338.09 | 3068255 |
| 1725402900 | 355.07 | -7.65 | -2.11 | 359.55 | 365.5 | 352.97 | 2612249 |
| 1725057300 | 362.72 | 4.51 | 1.26 | 358.42 | 362.965 | 354.57 | 2986882 |
| 1724970900 | 358.21 | 7.77 | 2.22 | 352.2 | 366.05 | 352.2 | 2724134 |
| 1724884500 | 350.44 | 0.25 | 0.07 | 349.9 | 352.78 | 346.075 | 1650287 |
| 1724798100 | 350.19 | 3.07 | 0.88 | 344.25 | 351.34 | 343.36 | 1735805 |
| 1724711700 | 347.12 | -3.63 | -1.03 | 349.59 | 354.64 | 345.47 | 3479705 |
| 1724452500 | 350.75 | 1.27 | 0.36 | 351.51 | 355.14 | 346.23 | 3505691 |
| 1724366100 | 349.48 | -10.27 | -2.85 | 359.35 | 359.36 | 348.83 | 3069813 |
| 1724279700 | 359.75 | -8.26 | -2.24 | 364.31 | 368.5949 | 358.53 | 5001216 |
| 1724193300 | 368.01 | 24.65 | 7.18 | 349 | 375.3699 | 348 | 12844775 |
| 1724106900 | 343.36 | 9.25 | 2.77 | 336 | 344.4778 | 335.11 | 7978768 |
| 1723847700 | 334.11 | -9.16 | -2.67 | 338.48 | 340.13 | 332.72 | 4530272 |
| 1723761300 | 343.27 | 3.36 | 0.99 | 341.255 | 345.78 | 340.09 | 3177161 |
| 1723674900 | 339.91 | 6.68 | 2.00 | 335.99 | 344.3327 | 335.51 | 2672242 |
| 1723588500 | 333.23 | 2.13 | 0.64 | 331.35 | 336.08 | 330.52 | 3496135 |
| 1723502100 | 331.1 | -0.38 | -0.11 | 330.67 | 332.4264 | 325.14999 | 2038036 |
| 1723242900 | 331.48 | 14.11 | 4.45 | 318.16 | 333.14 | 317.49 | 2818529 |
| 1723156500 | 317.37 | 13.16 | 4.33 | 311 | 317.81 | 306.3501 | 2218080 |
| 1723070100 | 304.20999 | 2.28 | 0.76 | 310.69 | 314.77999 | 304.17 | 3564323 |
| 1722983700 | 301.93 | 7.75 | 2.63 | 300.12 | 305.33999 | 294.85 | 3216858 |
| 1722897300 | 294.18 | -11.42 | -3.74 | 287.20999 | 301.39999 | 284.3919 | 4476881 |
| 1722638100 | 305.6 | -10.02 | -3.17 | 305.915 | 309 | 299.55 | 3563660 |
| 1722551700 | 315.62 | -9.11 | -2.81 | 323.41 | 325.64 | 312.415 | 3357597 |
| 1722465300 | 324.73 | 7.22 | 2.27 | 320.645 | 326.62 | 316.25 | 2040560 |
| 1722378900 | 317.51 | -4.55 | -1.41 | 325.24 | 326.83499 | 315.01 | 2704048 |
| 1722292500 | 322.06 | -4.75 | -1.45 | 327.5 | 328.73 | 321.39999 | 1560524 |
| 1722033300 | 326.81 | 6.68 | 2.09 | 323.23 | 329.15499 | 321.27 | 1709031 |
| 1721946900 | 320.13 | -4.11 | -1.27 | 326.56 | 328.85 | 318.73 | 2371343 |
| 1721860500 | 324.24 | -11.32 | -3.37 | 334 | 336.2699 | 323 | 2491710 |
| 1721774100 | 335.56 | 1.86 | 0.56 | 334.99 | 340.89 | 332.64999 | 2744968 |
| 1721687700 | 333.7 | 2.81 | 0.85 | 334.45 | 338.87 | 328.88 | 2982696 |
| 1721428500 | 330.89 | 7.01 | 2.16 | 332.01 | 336.9 | 326.02999 | 3220241 |
| 1721342100 | 323.88 | -8.26 | -2.49 | 329.27 | 331 | 320.26 | 2509284 |
| 1721255700 | 332.14 | -6.36 | -1.88 | 334.91 | 335.87 | 327.63 | 2311507 |
| 1721169300 | 338.5 | -2.41 | -0.71 | 340.81 | 341.6876 | 335.51 | 1590818 |
| 1721082900 | 340.91 | 4.41 | 1.31 | 332.79 | 343.69 | 329.25 | 2550079 |
| 1720823700 | 336.5 | 5.46 | 1.65 | 332.01 | 338.2 | 331.27999 | 1775748 |
| 1720737300 | 331.04 | -6.02 | -1.79 | 337.03 | 341.25 | 329.12 | 2775472 |
| 1720650900 | 337.06 | 0.88 | 0.26 | 336.79 | 338.01 | 330.16 | 2044669 |
| 1720564500 | 336.18 | -1.46 | -0.43 | 339 | 339 | 332.13 | 1796419 |
| 1720478100 | 337.64 | -4.45 | -1.30 | 340.5 | 341.9499 | 329.33999 | 2927039 |
| 1720218900 | 342.09 | 0.89 | 0.26 | 340 | 345.5499 | 338.305 | 2069108 |
| 1720040640 | 341.2 | 0.76 | 0.22 | 339.45 | 342.305 | 338.48 | 1022650 |
| 1719959700 | 340.44 | -0.46 | -0.13 | 339.37 | 342.81 | 336.07 | 2118979 |
| 1719873300 | 340.9 | 0.08 | 0.02 | 338 | 342.53 | 331.48 | 2381684 |
| 1719614100 | 340.82 | 0 | 0.00 | 340.82 | 340.82 | 340.82 | 0 |
| 1719527700 | 340.82 | 15.56 | 4.78 | 329 | 345.41 | 329 | 5653190 |
| 1719441300 | 325.26 | 2.58 | 0.80 | 322 | 327.38 | 319.8 | 2123312 |
| 1719354900 | 322.68 | 6 | 1.89 | 317.36 | 326.39 | 316 | 2575600 |
| 1719268500 | 316.68 | -3.65 | -1.14 | 318.3 | 326.8 | 315.74 | 3189003 |
| 1719009300 | 320.33 | 9.29 | 2.99 | 315.98 | 321.39 | 312.26 | 7209232 |
| 1718922900 | 311.04 | -5.98 | -1.89 | 319.14 | 321.1 | 309.25 | 3139259 |
