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 | 24.13 | 14.6260152746 | 164.98 | 211.31 | 148.55 | 1651476 | 181.16098991 | CS |
| 4 | -37.22 | -16.4450139177 | 226.33 | 235.595 | 148.55 | 1031068 | 197.89650511 | CS |
| 12 | -50.01 | -20.9141853463 | 239.12 | 281.79 | 148.55 | 941168 | 206.37216742 | CS |
| 26 | -63.15 | -25.0336953936 | 252.26 | 281.79 | 148.55 | 707458 | 218.66828992 | CS |
| 52 | 11.41 | 6.42093415869 | 177.7 | 281.79 | 148.55 | 601279 | 221.57327643 | CS |
| 156 | 91.07 | 92.8906568747 | 98.04 | 281.79 | 74.57 | 395430 | 181.57454646 | CS |
| 260 | 129.82 | 218.957665711 | 59.29 | 281.79 | 48.86 | 314763 | 157.05137967 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 189.11 | 6.31 | 3.45 | 181.88 | 193.11 | 179.48 | 751486 |
| 1744324800 | 182.8 | -19.1 | -9.46 | 190.49 | 193.4 | 179.18 | 1227175 |
| 1744238400 | 201.9 | 27.88 | 16.02 | 173.59 | 211.31 | 173.42 | 1623563 |
| 1744152000 | 174.02 | -5.4 | -3.01 | 181.34 | 190.585 | 169.71 | 1044870 |
| 1744065600 | 179.42 | 8.39 | 4.91 | 167.52 | 193.3 | 166.61 | 1903222 |
| 1743806400 | 171.03 | -1.53 | -0.89 | 164.97999 | 172.39 | 148.55 | 2458550 |
| 1743720000 | 172.56 | -29.32 | -14.52 | 184.31 | 184.68 | 169.3501 | 1417714 |
| 1743633600 | 201.88 | 4.86 | 2.47 | 193.62 | 206.29 | 193.02 | 505188 |
| 1743547200 | 197.02 | -0.49 | -0.25 | 196.28 | 199.43 | 190.38 | 735990 |
| 1743460800 | 197.51 | 1.37 | 0.70 | 191.68 | 201.705 | 190.47 | 1180276 |
| 1743201600 | 196.14 | -10.46 | -5.06 | 201.85 | 202.275 | 192.99 | 895727 |
| 1743115200 | 206.6 | -2.15 | -1.03 | 208.02 | 209.42 | 203.28 | 497029 |
| 1743028800 | 208.75 | -13.87 | -6.23 | 224.56 | 224.56 | 207.56 | 832665 |
| 1742942400 | 222.62 | -8.71 | -3.77 | 228.31 | 230.71 | 220 | 498889 |
| 1742856000 | 231.33 | 10.63 | 4.82 | 229 | 235.595 | 226.355 | 1157100 |
| 1742596800 | 220.7 | -1.37 | -0.62 | 216.16 | 222.79 | 215.24 | 453787 |
| 1742510400 | 222.07 | -2.45 | -1.09 | 221.71 | 227.13 | 221.71 | 439876 |
| 1742424000 | 224.52 | 1.66 | 0.74 | 222.93 | 231.34 | 218.04 | 750313 |
| 1742337600 | 222.86 | 1.45 | 0.65 | 218.65 | 227.29 | 217.13 | 640785 |
| 1742251200 | 221.41 | 1.41 | 0.64 | 215.29 | 224.06 | 215.29 | 923898 |
| 1741992000 | 220 | -3.66 | -1.64 | 226.33 | 227.05 | 212.02 | 1434738 |
| 1741905600 | 223.66 | 21.78 | 10.79 | 220 | 228.96 | 215.68 | 1836939 |
| 1741819200 | 201.88 | 4.08 | 2.06 | 198.72 | 205 | 197.95 | 1077160 |
| 1741732800 | 197.8 | 9.92 | 5.28 | 188.14 | 206.52 | 186.99 | 1092503 |
| 1741646400 | 187.88 | -5.95 | -3.07 | 185.65 | 190.81 | 181.85 | 847142 |
| 1741390800 | 193.83 | 10.17 | 5.54 | 184.63 | 195.625 | 176.99 | 1367607 |
| 1741304400 | 183.66 | -14.18 | -7.17 | 189.9 | 194.91 | 183.5 | 1139196 |
| 1741218000 | 197.84 | 7.49 | 3.93 | 192.62 | 200.15 | 188.01 | 633904 |
| 1741131600 | 190.35 | -0.03 | -0.02 | 186.93 | 195.88 | 184.7 | 591609 |
| 1741045200 | 190.38 | -9.67 | -4.83 | 202.5 | 203.81 | 188.84 | 705265 |
| 1740786000 | 200.05 | 4.83 | 2.47 | 193.8 | 200.875 | 191.35 | 760426 |
| 1740699600 | 195.22 | -20.1 | -9.33 | 218.15 | 218.73 | 194.755 | 751771 |
| 1740613200 | 215.32 | 11.09 | 5.43 | 211.89 | 217.35 | 209.6 | 499159 |
| 1740526800 | 204.23 | -10.16 | -4.74 | 211.96 | 214.9744 | 201.22 | 708254 |
| 1740440400 | 214.39 | -7.51 | -3.38 | 222.95 | 227.835 | 214.36 | 724834 |
| 1740181200 | 221.9 | -8.77 | -3.80 | 236.52 | 236.84 | 220.88 | 493027 |
| 1740094800 | 230.67 | -8.35 | -3.49 | 240.04 | 240.04 | 226.53 | 661180 |
| 1740008400 | 239.02 | -1.8 | -0.75 | 239.25 | 240.94 | 231.7954 | 809939 |
| 1739922000 | 240.82 | 17.78 | 7.97 | 231.97 | 254.61 | 228.65 | 983770 |
| 1739576400 | 223.04 | 9.01 | 4.21 | 214.64 | 225.5 | 211.025 | 617111 |
| 1739490000 | 214.03 | 2.78 | 1.32 | 210.88 | 215.44 | 209.65 | 440779 |
| 1739403600 | 211.25 | 4.16 | 2.01 | 204.86 | 213.455 | 201.96 | 593201 |
| 1739317200 | 207.09 | -3.8 | -1.80 | 207.32 | 210.18 | 204.27 | 277510 |
| 1739230800 | 210.89 | -1.17 | -0.55 | 212.98 | 215.52 | 207.47 | 468170 |
| 1738971600 | 212.06 | -8.78 | -3.98 | 221.02 | 221.02 | 209.285 | 714228 |
| 1738885200 | 220.84 | 7.04 | 3.29 | 213.89 | 221.164 | 210.85 | 704804 |
| 1738798800 | 213.8 | 6.67 | 3.22 | 206.03 | 220.06 | 206 | 1371784 |
| 1738712400 | 207.13 | -18.47 | -8.19 | 205.66 | 215.74 | 197.76 | 3037767 |
| 1738626000 | 225.6 | 9.39 | 4.34 | 205.01 | 227.95 | 205 | 1400725 |
| 1738366800 | 216.21 | 3.39 | 1.59 | 216.825 | 224.97 | 215.48 | 797770 |
| 1738280400 | 212.82 | 5.08 | 2.45 | 208 | 217.865 | 204.33 | 711258 |
| 1738194000 | 207.74 | 0.96 | 0.46 | 207 | 215.43 | 204.98 | 600074 |
| 1738107600 | 206.78 | 4.75 | 2.35 | 206 | 207.7225 | 192.15 | 1085832 |
| 1738021200 | 202.03 | -56.7 | -21.91 | 233.27 | 236.58 | 183.31 | 2769302 |
| 1737762000 | 258.73 | -8.51 | -3.18 | 268.73 | 268.73 | 256.33999 | 392745 |
| 1737675600 | 267.24 | 0 | 0.00 | 267.24 | 267.24 | 267.24 | 0 |
| 1737589200 | 267.24 | 15.14 | 6.01 | 259.99 | 281.79 | 258.1 | 636779 |
| 1737502800 | 252.1 | 10.21 | 4.22 | 241.92 | 252.69 | 240.69 | 321419 |
| 1737157200 | 241.89 | 6.8 | 2.89 | 239.12 | 243.035 | 235.37 | 400262 |
| 1737070800 | 235.09 | 1.35 | 0.58 | 239.12 | 240 | 234.015 | 283663 |
| 1736984400 | 233.74 | 6.31 | 2.77 | 233.55 | 235.26 | 230.74 | 205727 |
| 1736898000 | 227.43 | 5.66 | 2.55 | 225.27 | 231.08 | 224.47 | 437909 |
| 1736811600 | 221.77 | -6.58 | -2.88 | 221.26 | 223.53 | 216.78 | 401166 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
