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 | -14.515 | -6.7511627907 | 215 | 215 | 192.28 | 945846 | 200.70139132 | CS |
| 4 | -41.775 | -17.2438702221 | 242.26 | 246 | 192.28 | 905538 | 218.93831267 | CS |
| 12 | -26.295 | -11.5949378252 | 226.78 | 247.11 | 192.28 | 736964 | 223.98864526 | CS |
| 26 | 35.915 | 21.8235401349 | 164.57 | 247.11 | 150.39 | 594710 | 205.31365816 | CS |
| 52 | 64.485 | 47.4154411765 | 136 | 247.11 | 117.58 | 588004 | 178.55316366 | CS |
| 156 | 111.775 | 126.000450907 | 88.71 | 247.11 | 53.12 | 783675 | 106.99390792 | CS |
| 260 | 71.105 | 54.9582624826 | 129.38 | 362.07 | 53.12 | 788657 | 151.43210448 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 199.16 | -0.05 | -0.03 | 202.8 | 203.92 | 198.88 | 691124 |
| 1740526500 | 199.21 | -3.11 | -1.53 | 202.52 | 203.71 | 194.73 | 1050105 |
| 1740440100 | 202.315 | 4.2 | 2.12 | 198.44 | 202.49 | 192.28 | 766848 |
| 1740180900 | 198.11 | -5.54 | -2.72 | 204 | 207.22 | 197.37 | 919696 |
| 1740094500 | 203.65 | -13.35 | -6.15 | 215 | 215 | 202.42 | 1241314 |
| 1740008100 | 217 | -10.78 | -4.73 | 234.84 | 239.7258 | 211.57 | 2925690 |
| 1739921700 | 227.78 | 4.08 | 1.82 | 230.9 | 231.41 | 219.45 | 1589681 |
| 1739576100 | 223.7 | -2.48 | -1.10 | 223.635 | 224.5 | 220.86 | 604948 |
| 1739489700 | 226.18 | -4.6 | -1.99 | 231.35 | 231.54 | 225.02 | 573195 |
| 1739403300 | 230.78 | 3.37 | 1.48 | 224.965 | 232.5 | 224.965 | 620502 |
| 1739316900 | 227.41 | 3.24 | 1.45 | 223.13 | 227.59 | 221.1 | 600293 |
| 1739230500 | 224.17 | 3.86 | 1.75 | 220.84 | 224.17 | 216.61 | 910637 |
| 1738971300 | 220.31 | -2.47 | -1.11 | 224.3 | 228.742 | 218.87 | 573110 |
| 1738884900 | 222.78 | -2.07 | -0.92 | 225.7 | 226.425 | 220.48 | 319905 |
| 1738798500 | 224.85 | -2.57 | -1.13 | 226.5 | 227.3 | 222.79 | 590026 |
| 1738712100 | 227.42 | -3.07 | -1.33 | 231.58 | 231.58 | 226.695 | 606173 |
| 1738625700 | 230.49 | -8.4 | -3.52 | 229.275 | 231.07 | 224.01 | 1004275 |
| 1738366500 | 238.89 | -3.5 | -1.44 | 246.78 | 246.78 | 236.81 | 828584 |
| 1738280100 | 242.39 | 0.25 | 0.10 | 242.26 | 245.975 | 238.622 | 561178 |
| 1738193700 | 242.14 | -4.62 | -1.87 | 246 | 246.085 | 240.975 | 759897 |
| 1738107300 | 246.76 | 12.34 | 5.26 | 235.36 | 247.11 | 233.09 | 1043480 |
| 1738020900 | 234.42 | -0.59 | -0.25 | 223.21 | 238.44 | 220.75 | 561984 |
| 1737761700 | 235.01 | 0.01 | 0.00 | 237.17 | 241.42 | 234.12 | 411110 |
| 1737675300 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1737588900 | 235 | -3.17 | -1.33 | 238.17 | 239.425 | 230.52 | 756160 |
| 1737502500 | 238.17 | -2.72 | -1.13 | 246.25 | 246.82 | 237.49 | 959136 |
| 1737156900 | 240.89 | -0.83 | -0.34 | 244.21 | 245.175 | 240.17 | 549435 |
| 1737070500 | 241.72 | -0.12 | -0.05 | 242 | 246.825 | 240.395 | 721150 |
| 1736984100 | 241.84 | 5.48 | 2.32 | 239 | 244.1 | 235.81 | 1173210 |
| 1736897700 | 236.36 | 11.78 | 5.25 | 227.5 | 239.1 | 225.4 | 2215843 |
| 1736811300 | 224.58 | 5.96 | 2.73 | 222.53 | 229.43 | 220.75 | 1229328 |
| 1736552100 | 218.62 | -5.87 | -2.61 | 220.5 | 221.03 | 216.04 | 406925 |
| 1736379300 | 224.49 | 3.78 | 1.71 | 221.685 | 226.505 | 220.19 | 445701 |
| 1736292900 | 220.71 | -6.24 | -2.75 | 226.025 | 226.95 | 216.71 | 771576 |
| 1736206500 | 226.95 | 4.2 | 1.89 | 226.89 | 228 | 223.555 | 636853 |
| 1735947300 | 222.75 | 6.22 | 2.87 | 222.965 | 223.795 | 219.58 | 448024 |
| 1735860900 | 216.53 | 1.98 | 0.92 | 210.395 | 216.85 | 208 | 527866 |
| 1735688100 | 214.55 | -2.84 | -1.31 | 218.64 | 218.64 | 212.7 | 306124 |
| 1735601700 | 217.39 | -0.91 | -0.42 | 214.8 | 218.25 | 213.37 | 442499 |
| 1735342500 | 218.3 | -5.6 | -2.50 | 222.995 | 225.11 | 217.09 | 260119 |
| 1735256100 | 223.9 | -2.32 | -1.03 | 224.88 | 226.54 | 222.76 | 284799 |
| 1735077840 | 226.22 | 5.22 | 2.36 | 222.49 | 226.5 | 221.44 | 222132 |
| 1734996900 | 221 | -0.37 | -0.17 | 220.34 | 222.03 | 218.5 | 630966 |
| 1734737700 | 221.37 | 3.94 | 1.81 | 215.99 | 223.77 | 215.99 | 534149 |
| 1734651300 | 217.43 | 2.29 | 1.06 | 222.4355 | 226 | 215.69 | 687995 |
| 1734564900 | 215.14 | -3.84 | -1.75 | 220 | 224.085 | 213.96 | 725738 |
| 1734478500 | 218.98 | 2.27 | 1.05 | 216.84 | 219.37 | 214.36 | 465380 |
| 1734392100 | 216.71 | -2.9 | -1.32 | 220.975 | 225.27 | 216.3 | 534243 |
| 1734132900 | 219.61 | -4.89 | -2.18 | 224.87 | 225.975 | 218.13 | 520725 |
| 1734046500 | 224.5 | 7.51 | 3.46 | 216.9 | 224.95 | 216.89 | 690427 |
| 1733960100 | 216.99 | 5.56 | 2.63 | 213.9 | 217.95 | 212.79 | 345501 |
| 1733873700 | 211.43 | -3.31 | -1.54 | 208.815 | 215.93 | 208.815 | 389353 |
| 1733787300 | 214.74 | -4.94 | -2.25 | 218 | 219.94 | 213.36 | 633792 |
| 1733528100 | 219.68 | -1.54 | -0.70 | 218.14 | 224.27 | 217.1 | 392809 |
| 1733441700 | 221.22 | -8.13 | -3.54 | 226.78 | 228.065 | 220.18 | 668222 |
| 1733355300 | 229.35 | 9.63 | 4.38 | 220.54 | 229.7901 | 220.54 | 942808 |
| 1733268900 | 219.72 | -0.79 | -0.36 | 218.856 | 225.43 | 218.09 | 509232 |
| 1733182500 | 220.51 | -3.23 | -1.44 | 223 | 225.8 | 219.56 | 623158 |
| 1732917840 | 223.74 | 4.83 | 2.21 | 218.75 | 224.27 | 218.75 | 281450 |
| 1732750500 | 218.91 | -3.53 | -1.59 | 222.78 | 222.88 | 217.26 | 602733 |
