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 | -2.69 | -1.29569866577 | 207.61 | 211.59 | 201.4 | 5296401 | 206.92277861 | CS |
| 4 | -1.18 | -0.572537603105 | 206.1 | 211.59 | 192.85 | 5204246 | 202.6746822 | CS |
| 12 | 13.9 | 7.27672495027 | 191.02 | 214.66 | 189.97 | 5294703 | 203.0374713 | CS |
| 26 | 29.08 | 16.5377616015 | 175.84 | 214.66 | 173.65 | 5336175 | 198.64915016 | CS |
| 52 | 62.31 | 43.6925881775 | 142.61 | 214.66 | 140.815 | 5489164 | 181.21908104 | CS |
| 156 | 18.12 | 9.70021413276 | 186.8 | 214.66 | 139.48 | 5450044 | 174.67178108 | CS |
| 260 | 85.73 | 71.9271750986 | 119.19 | 214.66 | 92.77 | 5109390 | 164.93178345 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 204.92 | 1.76 | 0.87 | 203.08 | 206.72 | 203.08 | 4185305 |
| 1730414100 | 203.16 | -4.77 | -2.29 | 207.73 | 207.96 | 201.4 | 6521061 |
| 1730327700 | 207.93 | -3.42 | -1.62 | 208 | 210.81 | 207.75 | 4878521 |
| 1730241300 | 211.35 | 5.52 | 2.68 | 206.14 | 211.59 | 205.5359 | 5491747 |
| 1730154900 | 205.83 | -1.1 | -0.53 | 205.92 | 207.31 | 205.345 | 4217605 |
| 1729895700 | 206.93 | 0.32 | 0.15 | 207.61 | 211.39 | 206.75 | 5103110 |
| 1729809300 | 206.61 | 4.87 | 2.41 | 202.53 | 206.91 | 201.67 | 9081065 |
| 1729722900 | 201.74 | 7.77 | 4.01 | 201.37 | 203 | 198.83 | 10218797 |
| 1729636500 | 193.97 | -1.8 | -0.92 | 193.77 | 195.295 | 193 | 7652376 |
| 1729550100 | 195.77 | -2.7 | -1.36 | 196.74 | 197.93 | 194.12 | 4947442 |
| 1729290900 | 198.47 | 0.17 | 0.09 | 198.79 | 199.96 | 196.735 | 4029156 |
| 1729204500 | 198.3 | -2.39 | -1.19 | 204.9 | 204.9 | 198.11 | 4686981 |
| 1729118100 | 200.69 | 0.85 | 0.43 | 201.98 | 202.095 | 199.28 | 3310944 |
| 1729031700 | 199.84 | -8.82 | -4.22 | 208.02 | 208.65 | 198.9 | 6816667 |
| 1728945300 | 208.655 | 3.54 | 1.73 | 206.14 | 208.96 | 205.64 | 3291377 |
| 1728686100 | 205.11 | 2.64 | 1.30 | 201.37 | 205.79 | 201.37 | 2756680 |
| 1728599700 | 202.47 | -2.5 | -1.22 | 201.96 | 203.355 | 200.88 | 3597067 |
| 1728513300 | 204.97 | 2.76 | 1.36 | 201.55 | 205.5 | 201.38 | 3214873 |
| 1728426900 | 202.21 | 0.94 | 0.47 | 200.98 | 203.25 | 199.24 | 6133087 |
| 1728340500 | 201.27 | -1.44 | -0.71 | 200.59 | 202.73 | 199.67 | 2740635 |
| 1728081300 | 202.71 | 1.04 | 0.52 | 206.1 | 206.25 | 201.341 | 3996602 |
| 1727994900 | 201.67 | -1.76 | -0.87 | 201.08 | 203.44 | 200.27 | 3089497 |
| 1727908500 | 203.43 | 1.83 | 0.91 | 203.01 | 205.75 | 201.71 | 4296978 |
| 1727822100 | 201.6 | -4.97 | -2.41 | 206.05 | 207.015 | 199.7 | 8838288 |
| 1727735520 | 206.57 | -2.57 | -1.23 | 206.1 | 208.7 | 204.1 | 5394879 |
| 1727476500 | 209.14 | -0.12 | -0.06 | 211 | 211.715 | 208.8056 | 3073443 |
| 1727390100 | 209.26 | 4.2 | 2.05 | 210.5 | 210.5685 | 205.06 | 4521043 |
| 1727303700 | 205.06 | 0.12 | 0.06 | 203.14 | 205.37 | 203.14 | 4122654 |
| 1727217300 | 204.94 | 1.09 | 0.53 | 206.06 | 208.42 | 204.61 | 5569871 |
| 1727130900 | 203.85 | 0.55 | 0.27 | 203.89 | 204.82 | 202.84 | 2757092 |
| 1726871700 | 203.3 | -4.3 | -2.07 | 204.27 | 205.26 | 201.08 | 14502432 |
| 1726785300 | 207.6 | 6.89 | 3.43 | 207.61 | 210.56 | 205.685 | 5051626 |
| 1726698900 | 200.71 | -0.68 | -0.34 | 202.68 | 204.97 | 199.96 | 4238887 |
| 1726612500 | 201.39 | 2.92 | 1.47 | 200.09 | 202.25 | 198.925 | 3395427 |
| 1726526100 | 198.47 | -1.46 | -0.73 | 198.72 | 199.5 | 195.99 | 3635180 |
| 1726266900 | 199.93 | 3.95 | 2.02 | 197.11 | 200.88 | 196.77 | 4470059 |
| 1726180500 | 195.98 | -6.43 | -3.18 | 200.95 | 201.07 | 194.67 | 7085103 |
| 1726094100 | 202.41 | 2.61 | 1.31 | 199.99 | 202.82 | 195.04 | 5899799 |
| 1726007700 | 199.8 | -1.37 | -0.68 | 199.18 | 200.12 | 197.08 | 4806714 |
| 1725921300 | 201.17 | 3.72 | 1.88 | 202.09 | 202.29 | 198.99 | 4864135 |
| 1725662100 | 197.45 | -4.1 | -2.03 | 201.5769 | 201.87 | 196.73 | 6242710 |
| 1725575700 | 201.55 | -2.45 | -1.20 | 201.31 | 204.27 | 199.68 | 4039014 |
| 1725489300 | 204 | 2.17 | 1.08 | 201.62 | 205.74 | 200.29 | 4648392 |
| 1725402900 | 201.83 | -12.51 | -5.84 | 211.95 | 211.95 | 201.19 | 9170153 |
| 1725057300 | 214.34 | 3.25 | 1.54 | 212.58 | 214.66 | 211.4 | 5861021 |
| 1724970900 | 211.09 | 3.35 | 1.61 | 210.48 | 214.41 | 209.65 | 5609619 |
| 1724884500 | 207.74 | -2.95 | -1.40 | 210.63 | 211.27 | 205.97 | 3994497 |
| 1724798100 | 210.69 | 2.44 | 1.17 | 207.92 | 211.11 | 207.56 | 4379220 |
| 1724711700 | 208.25 | -1.63 | -0.78 | 209 | 210.01 | 207.55 | 5805998 |
| 1724452500 | 209.88 | 6.11 | 3.00 | 206.82 | 210.51 | 206.31 | 6111855 |
| 1724366100 | 203.77 | -4.6 | -2.21 | 208.46 | 209.64 | 202.8 | 6878140 |
| 1724279700 | 208.37 | 5.83 | 2.88 | 205.93 | 210.88 | 204.9 | 8119121 |
| 1724193300 | 202.54 | 1.88 | 0.94 | 200.44 | 204.45 | 198.09 | 7110088 |
| 1724106900 | 200.66 | 0.13 | 0.06 | 200.54 | 201.05 | 198 | 3784979 |
| 1723847700 | 200.53 | -1.4 | -0.69 | 200.785 | 201.93 | 198.18 | 3988289 |
| 1723761300 | 201.93 | 6.32 | 3.23 | 200.5 | 203.155 | 198.5001 | 5081243 |
| 1723674900 | 195.61 | -1.64 | -0.83 | 197.01 | 197.38 | 193.45 | 3076073 |
| 1723588500 | 197.25 | 5.19 | 2.70 | 194.35 | 197.71 | 193.4 | 4890330 |
| 1723502100 | 192.06 | -0.15 | -0.08 | 192.45 | 193.63 | 190.78 | 3784258 |
| 1723242900 | 192.21 | -1.09 | -0.56 | 191.02 | 193.445 | 189.97 | 3066476 |
| 1723156500 | 193.3 | 9.23 | 5.01 | 187.23 | 194.01 | 185.55 | 6372255 |
| 1723070100 | 184.07 | -2.88 | -1.54 | 189.98 | 191.52 | 183.72 | 5009006 |
| 1722983700 | 186.95 | 5.76 | 3.18 | 183.5 | 190.3199 | 182.6 | 6208074 |
| 1722897300 | 181.19 | -6.27 | -3.34 | 183.97 | 186.255 | 180.34 | 8465636 |
| 1722638100 | 187.46 | -5.87 | -3.04 | 187.51 | 189.62 | 186.07 | 7880593 |
