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 | -7.03 | -3.58618578789 | 196.03 | 202.0583 | 182 | 9649 | 194.07840733 | CS |
| 4 | -18.44 | -8.88931739298 | 207.44 | 217.86 | 182 | 13443 | 200.08729278 | CS |
| 12 | -2.36 | -1.23327759197 | 191.36 | 243.4886 | 163.77 | 15664 | 208.34919024 | CS |
| 26 | 59.12 | 45.5189405605 | 129.88 | 243.4886 | 122.4901 | 10783 | 192.27042742 | CS |
| 52 | 88.54 | 88.1345809277 | 100.46 | 243.4886 | 96.02 | 6706 | 175.9354155 | CS |
| 156 | 111.75 | 144.660194175 | 77.25 | 243.4886 | 65.6 | 5511 | 123.73245843 | CS |
| 260 | 55 | 41.0447761194 | 134 | 243.4886 | 34.33 | 4763 | 103.50217568 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 189.68 | -6.22 | -3.18 | 198 | 198 | 189.68 | 14319 |
| 1740785700 | 195.9 | 2.79 | 1.44 | 194.61 | 198.33 | 193.33 | 12872 |
| 1740699300 | 193.11 | -5.89 | -2.96 | 201.28 | 202.0583 | 192.98 | 4120 |
| 1740612900 | 199 | 4.31 | 2.21 | 195 | 199 | 195 | 7225 |
| 1740526500 | 194.69 | 0.65 | 0.33 | 194 | 196.085 | 191.17 | 8879 |
| 1740440100 | 194.04 | 0.44 | 0.23 | 193.2 | 197.2 | 190.7 | 10950 |
| 1740180900 | 193.6 | -3.05 | -1.55 | 199.5 | 199.96 | 192.25 | 10502 |
| 1740094500 | 196.65 | -1.74 | -0.88 | 194.21 | 197.21 | 193.9404 | 7808 |
| 1740008100 | 198.39 | -5.6 | -2.75 | 204 | 205.4 | 197.1 | 20813 |
| 1739921700 | 203.99 | 9.81 | 5.05 | 193 | 203.99 | 193 | 11224 |
| 1739576100 | 194.18 | -0.62 | -0.32 | 192.6594 | 195.92 | 192.6594 | 5310 |
| 1739489700 | 194.8 | -1.71 | -0.87 | 195.15 | 197.89 | 190.81 | 11782 |
| 1739403300 | 196.51 | -2.09 | -1.05 | 197.7 | 199 | 194.48 | 14404 |
| 1739316900 | 198.6 | -4.1 | -2.02 | 202.5 | 204.735 | 194.2 | 24502 |
| 1739230500 | 202.7 | 5.58 | 2.83 | 202.05 | 205.827 | 199.6 | 7318 |
| 1738971300 | 197.12 | -9.37 | -4.54 | 204.09 | 207 | 197.12 | 16346 |
| 1738884900 | 206.49 | -6.35 | -2.98 | 210.79 | 213.505 | 202.63 | 22835 |
| 1738798500 | 212.84 | -0.44 | -0.21 | 213.51 | 217.86 | 212.1516 | 15060 |
| 1738712100 | 213.28 | 3.48 | 1.66 | 210.24 | 213.51 | 207.56 | 24124 |
| 1738625700 | 209.8 | -8.1 | -3.72 | 213.93 | 216.22 | 209.8 | 21080 |
| 1738366500 | 217.9 | -14.61 | -6.28 | 232.67 | 236.44 | 213.5628 | 28604 |
| 1738280100 | 232.51 | 7.62 | 3.39 | 226.3 | 239.865 | 225.03 | 22846 |
| 1738193700 | 224.89 | 8.67 | 4.01 | 213.97 | 224.89 | 212.5002 | 35372 |
| 1738107300 | 216.22 | 11.14 | 5.43 | 205.2 | 216.22 | 203.03 | 26140 |
| 1738020900 | 205.08 | -18.52 | -8.28 | 221.15 | 226.51 | 205.01 | 22909 |
| 1737761700 | 223.6 | 4.61 | 2.11 | 220 | 227 | 218 | 19958 |
| 1737675300 | 218.99 | 0 | 0.00 | 218.99 | 218.99 | 218.99 | 0 |
| 1737588900 | 218.99 | 6.2 | 2.91 | 212.79 | 227.36 | 212.79 | 37648 |
| 1737502500 | 212.79 | -0.58 | -0.27 | 213.2 | 216.7 | 207.69 | 27651 |
| 1737156900 | 213.37 | 2.63 | 1.25 | 210 | 216 | 201 | 46008 |
| 1737070500 | 210.74 | -2.05 | -0.96 | 212 | 216 | 208.97 | 8475 |
| 1736984100 | 212.79 | -0.46 | -0.22 | 217.75 | 220.37 | 210.87 | 17800 |
| 1736897700 | 213.25 | 8.23 | 4.01 | 202.9 | 213.25 | 201.5 | 14036 |
| 1736811300 | 205.02 | -2.19 | -1.06 | 203 | 211.65 | 200 | 17649 |
| 1736552100 | 207.21 | -1.89 | -0.90 | 204.435 | 215 | 204.435 | 10761 |
| 1736379300 | 209.1 | 5.9 | 2.90 | 196.5 | 214.99 | 196.5 | 8418 |
| 1736292900 | 203.2 | -8.85 | -4.17 | 218 | 218 | 203.2 | 5942 |
| 1736206500 | 212.05 | 0.55 | 0.26 | 207.97 | 212.56 | 206.12 | 8168 |
| 1735947300 | 211.5 | 5.6 | 2.72 | 201.53 | 211.59 | 200.1 | 8346 |
| 1735860900 | 205.9 | -13.69 | -6.23 | 221 | 232.7777 | 203.1 | 15709 |
| 1735688100 | 219.59 | -4.3 | -1.92 | 221.86 | 229 | 215.745 | 44249 |
| 1735601700 | 223.89 | 7.47 | 3.45 | 213.8 | 243.4886 | 213.8 | 21804 |
| 1735342500 | 216.42 | -10.58 | -4.66 | 230 | 232.3 | 211.47 | 14540 |
| 1735256100 | 227 | 25.8 | 12.82 | 203 | 227.81 | 202 | 17932 |
| 1735077840 | 201.2 | 26.7 | 15.30 | 176 | 201.2 | 176 | 18679 |
| 1734996900 | 174.5 | 2.06 | 1.19 | 172.95 | 180.1 | 172.44 | 5973 |
| 1734737700 | 172.44 | 2.47 | 1.45 | 168.06 | 173 | 168.06 | 9566 |
| 1734651300 | 169.97 | -4.2 | -2.41 | 173.225 | 173.225 | 166.35 | 4013 |
| 1734564900 | 174.17 | -10.93 | -5.90 | 183.78 | 184.4 | 173.5 | 6009 |
| 1734478500 | 185.1 | -1.9 | -1.02 | 185.21 | 186.42 | 181.404 | 9870 |
| 1734392100 | 187 | -2.66 | -1.40 | 190.35 | 190.35 | 183.5003 | 5636 |
| 1734132900 | 189.655 | -3.35 | -1.73 | 190.7 | 193 | 187.01 | 6137 |
| 1734046500 | 193 | 0.4 | 0.21 | 194.99 | 195 | 189.48 | 3741 |
| 1733960100 | 192.6 | 8.4 | 4.56 | 184.2 | 195 | 183.5 | 9107 |
| 1733873700 | 184.2 | -5.6 | -2.95 | 190 | 194.48 | 184.2 | 3124 |
| 1733787300 | 189.8 | 6.75 | 3.69 | 184.98 | 191 | 184.95 | 6955 |
| 1733528100 | 183.05 | -33.05 | -15.29 | 215.63 | 215.63 | 177.6501 | 22572 |
| 1733441700 | 216.1 | 9.3 | 4.50 | 207.62 | 220.5 | 207.62 | 8569 |
| 1733355300 | 206.8 | -1 | -0.48 | 216.17 | 216.17 | 203.2915 | 3685 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
