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 | 13.26 | 4.90838423098 | 270.15 | 291.48 | 269.505 | 646123 | 279.47358758 | CS |
| 4 | 6.69 | 2.41760624458 | 276.72 | 291.48 | 267.955 | 494545 | 280.04242118 | CS |
| 12 | -20.08 | -6.61636297736 | 303.49 | 314.65 | 267.955 | 386784 | 290.49336896 | CS |
| 26 | 7.33 | 2.65502752825 | 276.08 | 317.73 | 267.955 | 385632 | 291.8737468 | CS |
| 52 | 37.21 | 15.1137286759 | 246.2 | 317.73 | 223.06 | 379254 | 270.6647933 | CS |
| 156 | -61.12 | -17.7401097147 | 344.53 | 363.36 | 195.03 | 420392 | 253.23605073 | CS |
| 260 | -22.05 | -7.21862109605 | 305.46 | 363.36 | 175.81 | 421934 | 258.15948027 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 283.41 | -0.34 | -0.12 | 284.6 | 285.77 | 282.62 | 364240 |
| 1737070800 | 283.75 | 0.9 | 0.32 | 284.05 | 284.27999 | 280.08 | 338849 |
| 1736984400 | 282.85 | -1.61 | -0.57 | 289.33999 | 291.48 | 281.64 | 499657 |
| 1736898000 | 284.45999 | 1.51 | 0.53 | 283.08 | 288.39999 | 282.8 | 505835 |
| 1736811600 | 282.95 | 11.05 | 4.06 | 274.57 | 284.22 | 274 | 780765 |
| 1736552400 | 271.89999 | -0.74 | -0.27 | 270.14999 | 277.42 | 269.505 | 1105509 |
| 1736379600 | 272.64 | 2.58 | 0.96 | 270.39 | 273.1 | 267.955 | 541321 |
| 1736293200 | 270.06 | -2.73 | -1.00 | 274.72 | 275.75 | 269.56 | 606727 |
| 1736206800 | 272.79 | -11.46 | -4.03 | 281.86 | 284.41 | 272.14 | 371194 |
| 1735947600 | 284.25 | 4.73 | 1.69 | 279.91 | 284.68 | 279.36 | 331220 |
| 1735861200 | 279.52 | -5.92 | -2.07 | 287.29 | 287.29 | 279.08 | 282741 |
| 1735688400 | 285.44 | 2.64 | 0.93 | 283.39999 | 285.70999 | 282.25 | 339290 |
| 1735602000 | 282.8 | -1.63 | -0.57 | 282.32 | 283.62 | 278.74 | 249513 |
| 1735342800 | 284.43 | -3.28 | -1.14 | 285.89999 | 288.55 | 283.43 | 297680 |
| 1735256400 | 287.70999 | 0.92 | 0.32 | 286.18 | 289.2 | 285.71499 | 231598 |
| 1735077840 | 286.79 | 2.46 | 0.87 | 284.6 | 286.81 | 281.89999 | 121587 |
| 1734997200 | 284.33 | 0.57 | 0.20 | 282.31 | 284.94 | 281.1 | 386188 |
| 1734738000 | 283.76 | 4.75 | 1.70 | 276.72 | 287.245 | 276.72 | 1417586 |
| 1734651600 | 279.01 | -4.98 | -1.75 | 283.83 | 287 | 278.14 | 448758 |
| 1734565200 | 283.99 | -10.11 | -3.44 | 293.75 | 297.955 | 283.7 | 430313 |
| 1734478800 | 294.1 | -4.95 | -1.66 | 295 | 297.37 | 292.70999 | 509230 |
| 1734392400 | 299.05 | -0.74 | -0.25 | 299.22 | 303.52 | 298.73 | 339773 |
| 1734133200 | 299.79 | -2.51 | -0.83 | 301.41 | 303.25 | 298.55 | 213399 |
| 1734046800 | 302.3 | 4.26 | 1.43 | 298.23 | 306.325 | 296.64999 | 241691 |
| 1733960400 | 298.04 | 0.41 | 0.14 | 300.13 | 302 | 296.82 | 293926 |
| 1733874000 | 297.63 | -3.37 | -1.12 | 301.75 | 302.14999 | 295.89999 | 372612 |
| 1733787600 | 301 | 0.9 | 0.30 | 299.83 | 301.52999 | 296.83 | 421719 |
| 1733528400 | 300.1 | 0.43 | 0.14 | 301.64999 | 301.85 | 298.45999 | 318988 |
| 1733442000 | 299.67 | -1.72 | -0.57 | 298.95999 | 302.305 | 298.89 | 269924 |
| 1733355600 | 301.39 | 0.39 | 0.13 | 301.87 | 301.87 | 299.33 | 272559 |
| 1733269200 | 301 | -3.09 | -1.02 | 305.5 | 305.5 | 300.95999 | 322897 |
| 1733182800 | 304.08999 | -6.37 | -2.05 | 308.5 | 309.6 | 302.925 | 295214 |
| 1732917840 | 310.45999 | -2.38 | -0.76 | 313.31 | 313.7 | 309.66 | 238721 |
| 1732750800 | 312.83999 | 3.09 | 1.00 | 312 | 314.64999 | 311.515 | 220716 |
| 1732664400 | 309.75 | 0.15 | 0.05 | 310 | 311.25 | 308.24 | 284028 |
| 1732578000 | 309.6 | 4.07 | 1.33 | 306.87 | 311.74 | 306.87 | 431258 |
| 1732318800 | 305.52999 | 1.19 | 0.39 | 304.63 | 309.14 | 303.87 | 213711 |
| 1732232400 | 304.33999 | 3.75 | 1.25 | 300.62 | 306.16 | 298.72 | 241240 |
| 1732146000 | 300.58999 | -1.19 | -0.39 | 299.95999 | 300.97 | 297.57 | 244185 |
| 1732059600 | 301.77999 | -0.76 | -0.25 | 301.81 | 302.73 | 298.657 | 269694 |
| 1731973200 | 302.54 | 0.78 | 0.26 | 300.63 | 303.32 | 300.13 | 250327 |
| 1731714000 | 301.76 | -0.98 | -0.32 | 302.67 | 304.54 | 299.665 | 328404 |
| 1731627600 | 302.74 | -4.54 | -1.48 | 305.72 | 306.89 | 302.45999 | 250393 |
| 1731541200 | 307.27999 | 6.47 | 2.15 | 303.63 | 308.37 | 303.13 | 251841 |
| 1731454800 | 300.81 | -3.33 | -1.09 | 304.05 | 305.55 | 300.73 | 253170 |
| 1731368400 | 304.14 | -0.52 | -0.17 | 304.70999 | 308.14 | 303.8 | 239676 |
| 1731109200 | 304.66 | 8.12 | 2.74 | 298.32 | 305.99 | 298.045 | 441840 |
| 1731022800 | 296.54 | 2.78 | 0.95 | 293.76 | 297.58 | 292.41 | 340625 |
| 1730936400 | 293.76 | 2.76 | 0.95 | 302.24 | 302.24 | 290.56 | 835454 |
| 1730850000 | 291 | 10.39 | 3.70 | 278.95 | 291.01 | 276.22 | 363999 |
| 1730763600 | 280.61 | 3.64 | 1.31 | 275.70999 | 280.70999 | 275.6001 | 361451 |
| 1730500800 | 276.97 | -6.89 | -2.43 | 283.23 | 284.605 | 276.463 | 485418 |
| 1730414400 | 283.86 | -10.16 | -3.46 | 291.07 | 291.42 | 283.705 | 594186 |
| 1730328000 | 294.02 | -4.41 | -1.48 | 298.81 | 298.81 | 292 | 470731 |
| 1730241600 | 298.43 | -1.24 | -0.41 | 301.27999 | 301.27999 | 295.99 | 342507 |
| 1730155200 | 299.67 | 4.02 | 1.36 | 298.18 | 300.43 | 296.45999 | 319861 |
| 1729896000 | 295.64999 | -6.11 | -2.02 | 303.49 | 303.49 | 295.20999 | 228191 |
| 1729809600 | 301.76 | 1.8 | 0.60 | 300 | 302.265 | 299.31 | 337470 |
| 1729723200 | 299.95999 | 6.56 | 2.24 | 294.39 | 301.89 | 294.08 | 343064 |
| 1729636800 | 293.39999 | 2.03 | 0.70 | 290.91 | 294.88 | 290.5 | 212040 |
| 1729550400 | 291.37 | -5.13 | -1.73 | 293.42 | 295.12 | 288.94 | 346303 |
| 1729291200 | 296.5 | 2.25 | 0.76 | 295.7 | 297.69 | 294.31 | 198747 |
