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 | 25.0765 | 13.8159870195 | 181.5035 | 206.74 | 179.21 | 680548 | 194.39297229 | CS |
| 4 | 40.035 | 24.0385481401 | 166.545 | 206.74 | 164.81 | 1110044 | 176.41417421 | CS |
| 12 | 53.34 | 34.8081440877 | 153.24 | 206.74 | 149.25 | 799502 | 176.35637052 | CS |
| 26 | 85.58 | 70.7272727273 | 121 | 206.74 | 115.52 | 685935 | 160.52553235 | CS |
| 52 | 142.49 | 222.327976283 | 64.09 | 206.74 | 58.8687 | 636854 | 127.15724778 | CS |
| 156 | 174.37 | 541.353616889 | 32.21 | 206.74 | 24.76 | 480342 | 82.86037148 | CS |
| 260 | 158.91 | 333.354310887 | 47.67 | 206.74 | 13.6 | 463106 | 62.31244648 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 206.58 | 5.85 | 2.91 | 201.91 | 207.99 | 201.5 | 640227 |
| 1737070800 | 200.73 | 2.36 | 1.19 | 199.01 | 202.58 | 198.37 | 459411 |
| 1736984400 | 198.37 | 2.27 | 1.16 | 200.87 | 202 | 195.65 | 571981 |
| 1736898000 | 196.1 | 3 | 1.55 | 196.06 | 202.25 | 194.12 | 854865 |
| 1736811600 | 193.1 | 7.14 | 3.84 | 183.4 | 194.04 | 183.4 | 860380 |
| 1736552400 | 185.96 | 2.11 | 1.15 | 181.5035 | 186.42 | 179.21 | 656105 |
| 1736379600 | 183.85 | 2.72 | 1.50 | 179.6001 | 183.86 | 177.93 | 472187 |
| 1736293200 | 181.13 | -3.64 | -1.97 | 184.55 | 184.55 | 175.34 | 590529 |
| 1736206800 | 184.77 | 4.64 | 2.58 | 185.77 | 186.49 | 182.6 | 882649 |
| 1735947600 | 180.13 | 4.63 | 2.64 | 177.745 | 180.965 | 176.5 | 504224 |
| 1735861200 | 175.5 | 5.79 | 3.41 | 171.395 | 179.79 | 170.89 | 633565 |
| 1735688400 | 169.71 | 2.39 | 1.43 | 168.99 | 171.425 | 168 | 534244 |
| 1735602000 | 167.32 | -3.34 | -1.96 | 168.61 | 168.91 | 165.1254 | 429456 |
| 1735342800 | 170.66 | -4.98 | -2.84 | 174.4 | 175.08 | 168.18 | 484542 |
| 1735256400 | 175.64 | 1.12 | 0.64 | 173.54 | 175.725 | 172 | 319056 |
| 1735077840 | 174.52 | 1.91 | 1.11 | 173.34 | 175.22 | 171.84 | 233412 |
| 1734997200 | 172.61 | 2.64 | 1.55 | 170 | 174.286 | 167.46 | 658677 |
| 1734738000 | 169.97 | 0.38 | 0.22 | 166.54499 | 171.145 | 164.81 | 9725470 |
| 1734651600 | 169.59 | 4.32 | 2.61 | 166.72999 | 170.975 | 164.85 | 1097273 |
| 1734565200 | 165.27 | -7.29 | -4.22 | 173.2675 | 176.99 | 163 | 932197 |
| 1734478800 | 172.56 | -2.9 | -1.65 | 173.87 | 174.8 | 167.34 | 889624 |
| 1734392400 | 175.46 | 1.37 | 0.79 | 174 | 177.14 | 172.6914 | 600510 |
| 1734133200 | 174.09 | -3.08 | -1.74 | 176.01 | 178.005 | 172.66 | 580294 |
| 1734046800 | 177.17 | -3.85 | -2.13 | 181.8 | 182.885 | 177.03 | 793715 |
| 1733960400 | 181.02 | -0.69 | -0.38 | 182.71 | 184 | 180.79 | 693482 |
| 1733874000 | 181.71 | -2.48 | -1.35 | 183.855 | 186.34 | 180.65 | 572821 |
| 1733787600 | 184.19 | -9.33 | -4.82 | 187.83 | 189.075 | 179.47 | 1451091 |
| 1733528400 | 193.52 | -1.34 | -0.69 | 195.4 | 196.74 | 189.41 | 493561 |
| 1733442000 | 194.86 | 0.47 | 0.24 | 194.025 | 196.06 | 192.16 | 444972 |
| 1733355600 | 194.39 | 1.69 | 0.88 | 192.45 | 195.93 | 192.425 | 428716 |
| 1733269200 | 192.7 | -2.07 | -1.06 | 194.26 | 195.85 | 191 | 385863 |
| 1733182800 | 194.77 | 0.73 | 0.38 | 195 | 196.31 | 192.97 | 413597 |
| 1732917840 | 194.04 | -0.42 | -0.22 | 197.13 | 197.13 | 193.81 | 277096 |
| 1732750800 | 194.46 | -1.68 | -0.86 | 197.05 | 197.07 | 190.8464 | 469548 |
| 1732664400 | 196.14 | 1.05 | 0.54 | 194.535 | 198.24 | 193.2114 | 567206 |
| 1732578000 | 195.09 | 4.12 | 2.16 | 195.455 | 197.6816 | 191.5 | 1166301 |
| 1732318800 | 190.97 | 10.26 | 5.68 | 188.83 | 192.34 | 185.855 | 1046966 |
| 1732232400 | 180.71 | 0.01 | 0.01 | 182.05 | 182.33 | 179.0101 | 522749 |
| 1732146000 | 180.7 | -3.8 | -2.06 | 186.4256 | 187.0281 | 180.38 | 636741 |
| 1732059600 | 184.5 | 5.29 | 2.95 | 177.28 | 184.85 | 176.37 | 476756 |
| 1731973200 | 179.21 | 3.71 | 2.11 | 177.01 | 182.52 | 177.01 | 636102 |
| 1731714000 | 175.5 | 3.51 | 2.04 | 171.62 | 175.865 | 171.62 | 302460 |
| 1731627600 | 171.99 | -4.91 | -2.78 | 177.45 | 177.45 | 170.87 | 662730 |
| 1731541200 | 176.9 | 0.2 | 0.11 | 177.9699 | 179.54 | 175.9829 | 451049 |
| 1731454800 | 176.7 | -2.11 | -1.18 | 176.65 | 178.815 | 175.82 | 465090 |
| 1731368400 | 178.81 | 1.65 | 0.93 | 180.34 | 182.52 | 178.29 | 451872 |
| 1731109200 | 177.16 | 2.36 | 1.35 | 174.7 | 178.88 | 173.86 | 511269 |
| 1731022800 | 174.8 | -3.3 | -1.85 | 176.945 | 177.18 | 172 | 800400 |
| 1730936400 | 178.1 | 16.98 | 10.54 | 173.7154 | 179.11 | 167.05 | 859099 |
| 1730850000 | 161.12 | 6.89 | 4.47 | 154.645 | 161.19999 | 154.645 | 539744 |
| 1730763600 | 154.22999 | -1.13 | -0.73 | 153.74 | 157.66 | 152.63 | 472563 |
| 1730500800 | 155.36 | 5.86 | 3.92 | 150.65 | 155.44999 | 149.25 | 756659 |
| 1730414400 | 149.5 | -10.07 | -6.31 | 158.43 | 158.66 | 149.47999 | 862012 |
| 1730328000 | 159.57 | -3.18 | -1.95 | 162.74 | 164.885 | 159.31 | 579907 |
| 1730241600 | 162.75 | -3.29 | -1.98 | 165.5 | 165.5 | 161.61 | 756456 |
| 1730155200 | 166.04 | 10.57 | 6.80 | 157.62 | 166.66999 | 157.62 | 959028 |
| 1729896000 | 155.47 | 1.1 | 0.71 | 153.24 | 156.76 | 151.6 | 893850 |
| 1729809600 | 154.37 | -2.39 | -1.52 | 151.15 | 156.97999 | 147.895 | 1323694 |
| 1729723200 | 156.76 | 0.85 | 0.55 | 154.84 | 161.69999 | 154 | 702223 |
| 1729636800 | 155.91 | -2.68 | -1.69 | 158.21 | 158.21 | 155.1301 | 480307 |
| 1729550400 | 158.59 | 0.07 | 0.04 | 159.44 | 160.41 | 158.05 | 510269 |
| 1729291200 | 158.52 | -1.05 | -0.66 | 160.5 | 160.51 | 158.13999 | 364083 |
