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 | 1.825 | 0.869006237798 | 210.01 | 216.5 | 208.06 | 22502 | 214.36028913 | CS |
| 4 | 20.085 | 10.4745762712 | 191.75 | 216.5 | 189.21 | 16886 | 205.31863637 | CS |
| 12 | -3.965 | -1.83734939759 | 215.8 | 217.565 | 184.76 | 14648 | 201.27122774 | CS |
| 26 | -19.165 | -8.29653679654 | 231 | 251.63 | 184.76 | 12869 | 215.91593448 | CS |
| 52 | -6.255 | -2.8680819845 | 218.09 | 251.63 | 184.76 | 11819 | 218.69433116 | CS |
| 156 | -40.165 | -15.9384920635 | 252 | 267.27 | 155.6 | 11682 | 212.96535326 | CS |
| 260 | -97.685 | -31.5601576635 | 309.52 | 330 | 155.6 | 12588 | 236.61665451 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131600 | 211.7 | -2.42 | -1.13 | 211.81 | 213.98 | 210.1425 | 11089 |
| 1741045200 | 214.12 | -0.22 | -0.10 | 215 | 215.51 | 212.3435 | 13777 |
| 1740786000 | 214.34 | -1.73 | -0.80 | 215.25 | 216.5 | 213.5 | 28876 |
| 1740699600 | 216.07 | 2.14 | 1.00 | 212.42 | 216.38 | 210.02 | 27422 |
| 1740613200 | 213.93 | 5.33 | 2.56 | 210.01 | 215.21 | 208.06 | 31345 |
| 1740526800 | 208.6 | 4.08 | 1.99 | 205.66 | 209.37 | 205.09 | 6580 |
| 1740440400 | 204.52 | 1.74 | 0.86 | 202.77 | 207.97 | 202.77 | 7881 |
| 1740181200 | 202.78 | -2.05 | -1.00 | 207.07 | 207.07 | 202.59 | 15431 |
| 1740094800 | 204.83 | 0.58 | 0.28 | 203 | 207.04 | 202.49 | 14976 |
| 1740008400 | 204.25 | 2.23 | 1.10 | 202 | 206 | 199.78 | 12887 |
| 1739922000 | 202.02 | -2.79 | -1.36 | 199.65 | 203.8 | 196.49 | 19116 |
| 1739576400 | 204.81 | 0.42 | 0.21 | 204.15 | 207.63 | 203 | 17789 |
| 1739490000 | 204.39 | 5.37 | 2.70 | 200.46 | 205.02 | 199 | 14955 |
| 1739403600 | 199.02 | 1.48 | 0.75 | 196.05 | 200.6798 | 196 | 13439 |
| 1739317200 | 197.54 | 5.38 | 2.80 | 190.29 | 199.1 | 190.29 | 20860 |
| 1739230800 | 192.16 | -5.91 | -2.98 | 194.98 | 197 | 189.48 | 17054 |
| 1738971600 | 198.07 | 1.6 | 0.81 | 197.01 | 198.43 | 193.675 | 17721 |
| 1738885200 | 196.47 | 1.95 | 1.00 | 194.63 | 197.83 | 193.82 | 17224 |
| 1738798800 | 194.52 | 3.79 | 1.99 | 191.75 | 195.78 | 189.21 | 12421 |
| 1738712400 | 190.73 | 1.14 | 0.60 | 188.38 | 191.8 | 188.38 | 7242 |
| 1738626000 | 189.59 | -0.36 | -0.19 | 186.45 | 190.7362 | 186.45 | 14222 |
| 1738366800 | 189.95 | -1.7 | -0.89 | 192.21 | 192.47 | 188.87 | 11386 |
| 1738280400 | 191.65 | 5.9 | 3.18 | 187.43 | 192.9 | 187.43 | 15782 |
| 1738194000 | 185.75 | -5.29 | -2.77 | 190.76 | 192.23 | 185.75 | 5565 |
| 1738107600 | 191.04 | -3.83 | -1.97 | 194.85 | 196.38 | 189.9101 | 9449 |
| 1738021200 | 194.87 | 2.75 | 1.43 | 192.4 | 196.44 | 189.36 | 9884 |
| 1737762000 | 192.12 | 1.64 | 0.86 | 190.8 | 192.4 | 189.4 | 8291 |
| 1737675600 | 190.48 | 0 | 0.00 | 190.48 | 190.48 | 190.48 | 0 |
| 1737589200 | 190.48 | -4.74 | -2.43 | 196 | 196.05 | 190.48 | 7621 |
| 1737502800 | 195.22 | 3.16 | 1.65 | 192.9 | 196.39 | 192.9 | 6158 |
| 1737157200 | 192.06 | 1.23 | 0.64 | 190.6 | 195.2 | 190.6 | 16218 |
| 1737070800 | 190.83 | -0.43 | -0.22 | 189.06 | 190.88 | 189.06 | 6143 |
| 1736984400 | 191.26 | 2.82 | 1.50 | 191.27 | 196.0005 | 188.0401 | 7874 |
| 1736898000 | 188.44 | 2.8 | 1.51 | 185.57 | 190.18 | 184.76 | 8453 |
| 1736811600 | 185.64 | -1.24 | -0.66 | 184.96 | 186.7 | 184.96 | 9804 |
| 1736552400 | 186.88 | -1.87 | -0.99 | 185.11 | 188.69 | 185.0001 | 16883 |
| 1736379600 | 188.75 | -0.69 | -0.36 | 189.2 | 189.396 | 185.44 | 16520 |
| 1736293200 | 189.44 | -1.91 | -1.00 | 190.02 | 193.45 | 188 | 14283 |
| 1736206800 | 191.35 | -8.11 | -4.07 | 199.445 | 199.805 | 190.91 | 13146 |
| 1735947600 | 199.46 | 3.24 | 1.65 | 196.8 | 200.78 | 196.8 | 16597 |
| 1735861200 | 196.22 | -3.84 | -1.92 | 202.78 | 202.78 | 196.22 | 10094 |
| 1735688400 | 200.06 | 0.1 | 0.05 | 200.2 | 201.6 | 196.23 | 32927 |
| 1735602000 | 199.96 | 1.78 | 0.90 | 197.54 | 200.58 | 195.61 | 12421 |
| 1735342800 | 198.18 | -4.12 | -2.04 | 200.5 | 201.99 | 197.86 | 15739 |
| 1735256400 | 202.3 | 1.3 | 0.65 | 199.49 | 202.7499 | 198.41 | 9064 |
| 1735077840 | 201 | 1.51 | 0.76 | 200.45 | 201 | 197.1903 | 4771 |
| 1734997200 | 199.49 | -3.4 | -1.68 | 202.39 | 207.9 | 197 | 13864 |
| 1734738000 | 202.89 | 1.94 | 0.97 | 198.7 | 203.415 | 198.7 | 18215 |
| 1734651600 | 200.95 | -0.35 | -0.17 | 204.15 | 205.77 | 200.04 | 17824 |
| 1734565200 | 201.3 | -12.04 | -5.64 | 214.47 | 216.9008 | 200.16 | 17311 |
| 1734478800 | 213.34 | 1 | 0.47 | 211.52 | 215 | 211 | 10818 |
| 1734392400 | 212.34 | -0.43 | -0.20 | 212.77 | 215 | 211.71 | 7320 |
| 1734133200 | 212.77 | 1.92 | 0.91 | 211 | 216.3998 | 209.7 | 11523 |
| 1734046800 | 210.85 | -3.05 | -1.43 | 214.7 | 216.45 | 210.8 | 12883 |
| 1733960400 | 213.9 | -0.14 | -0.07 | 215.8 | 217.565 | 212.76 | 53878 |
| 1733874000 | 214.04 | -1.92 | -0.89 | 215.58 | 217.6508 | 213.27 | 16494 |
| 1733787600 | 215.96 | -3.44 | -1.57 | 219.4 | 220 | 213.93 | 15991 |
| 1733528400 | 219.4 | -0.99 | -0.45 | 222.2 | 222.2 | 217.4547 | 11802 |
| 1733442000 | 220.39 | -1.33 | -0.60 | 221.2 | 221.9 | 217.5 | 12504 |
