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 | -3.72 | -1.79675425039 | 207.04 | 210.781 | 201.61 | 43174 | 204.17189959 | CS |
| 4 | 9.29 | 4.78791939391 | 194.03 | 212.24 | 194.03 | 34802 | 202.05758901 | CS |
| 12 | -7.19 | -3.41551470239 | 210.51 | 217.14 | 179.15 | 36237 | 199.10272259 | CS |
| 26 | 12.77 | 6.70165310942 | 190.55 | 217.14 | 178 | 41005 | 195.97703768 | CS |
| 52 | 20.63 | 11.2923531666 | 182.69 | 217.5999 | 169 | 47002 | 190.90186364 | CS |
| 156 | 82.99 | 68.9686694922 | 120.33 | 217.5999 | 90.11 | 47539 | 156.46822008 | CS |
| 260 | 127.13 | 166.85916787 | 76.19 | 217.5999 | 40.05 | 46635 | 127.73706725 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741045200 | 203.32 | -5.75 | -2.75 | 208.89 | 210.781 | 202.39 | 41688 |
| 1740786000 | 209.07 | 7.26 | 3.60 | 202.63 | 209.07 | 201.937 | 41630 |
| 1740699600 | 201.81 | -1.19 | -0.59 | 203 | 205.55 | 201.61 | 45225 |
| 1740613200 | 203 | -0.93 | -0.46 | 204.39 | 204.895 | 202.03 | 43498 |
| 1740526800 | 203.93 | -1.58 | -0.77 | 207.04 | 208.045 | 203.93 | 43827 |
| 1740440400 | 205.51 | -2.58 | -1.24 | 208.63 | 208.63 | 204.36 | 39736 |
| 1740181200 | 208.09 | 12.42 | 6.35 | 203.6 | 212.24 | 200.03 | 73753 |
| 1740094800 | 195.67 | -2.75 | -1.39 | 196.26 | 199.06 | 194.45 | 28933 |
| 1740008400 | 198.42 | -1.04 | -0.52 | 197.5 | 198.64 | 196.24 | 23889 |
| 1739922000 | 199.46 | -0.1 | -0.05 | 200.5 | 201.455 | 198.355 | 35258 |
| 1739576400 | 199.56 | -0.06 | -0.03 | 201.03 | 201.4209 | 199.0101 | 18251 |
| 1739490000 | 199.62 | -1.07 | -0.53 | 201.4 | 201.63 | 198.1401 | 25312 |
| 1739403600 | 200.69 | -0.69 | -0.34 | 198.32 | 201.42 | 197.8 | 43175 |
| 1739317200 | 201.38 | 3.28 | 1.66 | 196.9 | 203.1043 | 195.24 | 28807 |
| 1739230800 | 198.1 | 0.29 | 0.15 | 197.93 | 198.41 | 196.39 | 21048 |
| 1738971600 | 197.81 | -1.81 | -0.91 | 199.58 | 199.95 | 196.11 | 21899 |
| 1738885200 | 199.62 | 0.88 | 0.44 | 199.73 | 200.19 | 198.0969 | 26929 |
| 1738798800 | 198.74 | 1.77 | 0.90 | 197.8 | 199.19 | 196.0446 | 27966 |
| 1738712400 | 196.97 | 1.75 | 0.90 | 194.03 | 197.5 | 194.03 | 30255 |
| 1738626000 | 195.22 | -2.56 | -1.29 | 193.32 | 196.585 | 192.76 | 44509 |
| 1738366800 | 197.78 | -1.64 | -0.82 | 198.81 | 200.01 | 195.24 | 32413 |
| 1738280400 | 199.42 | 1.05 | 0.53 | 200.09 | 201.03 | 197.53 | 28730 |
| 1738194000 | 198.37 | -1.18 | -0.59 | 198.37 | 200.2 | 197.13 | 29360 |
| 1738107600 | 199.55 | 0.83 | 0.42 | 197.58 | 200.26 | 197.23 | 27510 |
| 1738021200 | 198.72 | 2.68 | 1.37 | 195.37 | 199 | 192.92 | 33881 |
| 1737762000 | 196.04 | 0 | 0.00 | 196.83 | 197.29 | 194.76 | 21394 |
| 1737675600 | 196.04 | 0 | 0.00 | 196.04 | 196.04 | 196.04 | 0 |
| 1737589200 | 196.04 | -0.62 | -0.32 | 197 | 198.12 | 195.77 | 34319 |
| 1737502800 | 196.66 | 1.04 | 0.53 | 196.22 | 197.93 | 194.91 | 32333 |
| 1737157200 | 195.62 | 2.07 | 1.07 | 195.13 | 196.86 | 193.49 | 41134 |
| 1737070800 | 193.55 | 1.05 | 0.55 | 193.63 | 194.28 | 191.13 | 25283 |
| 1736984400 | 192.5 | 4.91 | 2.62 | 192.98 | 193.39 | 191.035 | 30072 |
| 1736898000 | 187.59 | 2.76 | 1.49 | 187.49 | 188.985 | 185.365 | 38263 |
| 1736811600 | 184.83 | 2.05 | 1.12 | 180.41 | 185.15 | 180.41 | 35179 |
| 1736552400 | 182.78 | -4.98 | -2.65 | 185.6 | 186.05 | 179.15 | 48570 |
| 1736379600 | 187.76 | 0.88 | 0.47 | 185.01 | 189.625 | 184.99 | 49792 |
| 1736293200 | 186.88 | -4.86 | -2.53 | 192.5 | 193.27 | 186.13 | 48987 |
| 1736206800 | 191.74 | -3.05 | -1.57 | 194.8 | 197.18 | 191.55 | 28155 |
| 1735947600 | 194.79 | 2.63 | 1.37 | 194.25 | 194.95 | 189.0309 | 29763 |
| 1735861200 | 192.16 | -4.79 | -2.43 | 196.49 | 197.72 | 192.1 | 28839 |
| 1735688400 | 196.95 | 0.69 | 0.35 | 197.62 | 198.8 | 195.86 | 33081 |
| 1735602000 | 196.26 | -0.99 | -0.50 | 197.1 | 197.24 | 193.8187 | 24236 |
| 1735342800 | 197.25 | -1.01 | -0.51 | 196.69 | 197.98 | 194.2309 | 28682 |
| 1735256400 | 198.26 | -0.29 | -0.15 | 196.54 | 199.49 | 188.76 | 93703 |
| 1735077840 | 198.55 | 1.31 | 0.66 | 196.8 | 198.55 | 196.53 | 13609 |
| 1734997200 | 197.24 | -2.29 | -1.15 | 198.03 | 200.9 | 196.16 | 28585 |
| 1734738000 | 199.53 | 0.24 | 0.12 | 199.625 | 203.11 | 198.1437 | 61592 |
| 1734651600 | 199.29 | -0.12 | -0.06 | 202.84 | 202.84 | 198.45 | 41271 |
| 1734565200 | 199.41 | -9.78 | -4.68 | 208.79 | 210.56 | 197.68 | 54884 |
| 1734478800 | 209.19 | -0.94 | -0.45 | 208.05 | 209.73 | 207.425 | 35028 |
| 1734392400 | 210.13 | -0.1 | -0.05 | 208.845 | 210.61 | 208.42 | 26829 |
| 1734133200 | 210.23 | -1.15 | -0.54 | 209.85 | 211.27 | 208.8 | 24400 |
| 1734046800 | 211.38 | -5.07 | -2.34 | 215.89 | 216.35 | 209.946 | 39682 |
| 1733960400 | 216.45 | 4.33 | 2.04 | 214.32 | 217.14 | 212.62 | 53514 |
| 1733874000 | 212.12 | 1.06 | 0.50 | 208.87 | 213.48 | 208.87 | 29556 |
| 1733787600 | 211.06 | -2.74 | -1.28 | 213.37 | 213.37 | 210.27 | 31859 |
| 1733528400 | 213.8 | 0.97 | 0.46 | 213.9 | 214.1 | 211.79 | 38763 |
| 1733442000 | 212.83 | -3.31 | -1.53 | 215.94 | 216.67 | 212.73 | 41043 |
| 1733355600 | 216.14 | 3.65 | 1.72 | 212.63 | 216.14 | 211.04 | 43556 |
