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 | -84.34 | -19.2737494001 | 437.59 | 437.59 | 317.7 | 8233391 | 354.50045925 | CS |
| 4 | 21.25 | 6.40060240964 | 332 | 437.59 | 317.7 | 4195065 | 369.80117202 | CS |
| 12 | 14.25 | 4.20353982301 | 339 | 437.59 | 314.19 | 3287951 | 349.03321819 | CS |
| 26 | 180.32 | 104.273405424 | 172.93 | 437.59 | 150.01 | 2998944 | 286.62781166 | CS |
| 52 | 210.36 | 147.218139828 | 142.89 | 437.59 | 119 | 3497664 | 223.17059945 | CS |
| 156 | 210.36 | 147.218139828 | 142.89 | 437.59 | 119 | 3497664 | 223.17059945 | CS |
| 260 | 210.36 | 147.218139828 | 142.89 | 437.59 | 119 | 3497664 | 223.17059945 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 353.25 | -1.87 | -0.53 | 358.3 | 368.84 | 346.26 | 5445589 |
| 1738107600 | 355.12 | 25.12 | 7.61 | 351.38 | 355.51 | 317.7 | 10155690 |
| 1738021200 | 330 | -90.49 | -21.52 | 339.67 | 353 | 322.3 | 12633792 |
| 1737762000 | 420.49 | -6.61 | -1.55 | 437.59 | 437.59 | 416.0001 | 4698492 |
| 1737675600 | 427.1 | 0 | 0.00 | 427.1 | 427.1 | 427.1 | 0 |
| 1737589200 | 427.1 | 11.1 | 2.67 | 432 | 432 | 421.0601 | 4392938 |
| 1737502800 | 416 | 14.59 | 3.63 | 405.685 | 417.21 | 395.29 | 4107264 |
| 1737157200 | 401.41 | 10.41 | 2.66 | 393.29 | 404.13 | 389.59 | 2361543 |
| 1737070800 | 391 | 3.97 | 1.03 | 393.79 | 397.76 | 387.03 | 2110612 |
| 1736984400 | 387.03 | 4.77 | 1.25 | 392.53 | 392.77 | 380 | 2522975 |
| 1736898000 | 382.26 | 15.45 | 4.21 | 376.32 | 388.8799 | 373.7 | 3093176 |
| 1736811600 | 366.81 | -0.29 | -0.08 | 359.37 | 366.85 | 353.01 | 3265178 |
| 1736552400 | 367.1 | 0.62 | 0.17 | 363.045 | 367.83 | 351 | 2339537 |
| 1736379600 | 366.48 | -2.04 | -0.55 | 362.4 | 368.79 | 348.2 | 3126430 |
| 1736293200 | 368.52 | -2.8 | -0.75 | 373.99 | 373.99 | 357.226 | 2678733 |
| 1736206800 | 371.32 | 17.29 | 4.88 | 370 | 375.83 | 366.51 | 3234295 |
| 1735947600 | 354.03 | 15.09 | 4.45 | 334.8 | 354.98 | 334.8 | 2318171 |
| 1735861200 | 338.94 | 10.01 | 3.04 | 334.324 | 342.67 | 328.52 | 2432950 |
| 1735688400 | 328.93 | -1.33 | -0.40 | 330.93 | 333.0964 | 327.5 | 1793554 |
| 1735602000 | 330.26 | -3.54 | -1.06 | 326 | 335.64 | 324.1703 | 1777929 |
| 1735342800 | 333.8 | -9.27 | -2.70 | 339.23 | 340.3046 | 332.5 | 1471954 |
| 1735256400 | 343.07 | -4.22 | -1.22 | 346 | 346 | 338.9 | 1210983 |
| 1735077840 | 347.29 | 2.37 | 0.69 | 347 | 348.99 | 343.32 | 1062360 |
| 1734997200 | 344.92 | 2.26 | 0.66 | 344.01 | 346.28 | 337 | 1418306 |
| 1734738000 | 342.66 | 9.86 | 2.96 | 329.38 | 345.6399 | 328.00009 | 5229304 |
| 1734651600 | 332.8 | 15.68 | 4.94 | 325.255 | 337.46 | 322.85 | 4512916 |
| 1734565200 | 317.12 | -11.22 | -3.42 | 326.995 | 332.06 | 314.19 | 3861419 |
| 1734478800 | 328.33999 | -9.37 | -2.77 | 332.50009 | 333.77 | 323.5 | 4373435 |
| 1734392400 | 337.71 | 5.7 | 1.72 | 335.64 | 340.03 | 330.83999 | 4405589 |
| 1734133200 | 332.01 | 2.1 | 0.64 | 334.55 | 338 | 329.45 | 2939334 |
| 1734046800 | 329.91 | -13.89 | -4.04 | 341.685 | 342.13 | 328.19 | 3232100 |
| 1733960400 | 343.8 | 16.41 | 5.01 | 337.36 | 350.58 | 333.33 | 6480969 |
| 1733874000 | 327.39 | -7.86 | -2.34 | 332.13 | 336.59 | 322.33139 | 3442252 |
| 1733787600 | 335.25 | -11.26 | -3.25 | 338 | 339.91 | 324.5 | 2941497 |
| 1733528400 | 346.51 | -1.62 | -0.47 | 348.18 | 349.3075 | 341 | 1585817 |
| 1733442000 | 348.13 | 4.38 | 1.27 | 347.7 | 354.6899 | 345.33 | 2033075 |
| 1733355600 | 343.75 | 11.83 | 3.56 | 334.58999 | 344.73 | 334.58999 | 2353816 |
| 1733269200 | 331.92 | -5.62 | -1.66 | 339.6899 | 339.96 | 326.63 | 2069884 |
| 1733182800 | 337.54 | 3.42 | 1.02 | 335.39999 | 346.67 | 335.39999 | 2287015 |
| 1732917840 | 334.12 | -1.21 | -0.36 | 335.75 | 336.62 | 332.67 | 851079 |
| 1732750800 | 335.33 | -3.56 | -1.05 | 338.06 | 339.18 | 329.63 | 2296185 |
| 1732664400 | 338.89 | 9.91 | 3.01 | 332.27 | 340.71 | 331.1801 | 1968454 |
| 1732578000 | 328.98 | -20.18 | -5.78 | 355.01 | 355.01 | 328.1938 | 6110470 |
| 1732318800 | 349.16 | 9.31 | 2.74 | 338.2 | 349.7 | 336.46 | 2634259 |
| 1732232400 | 339.85 | -2.92 | -0.85 | 349.88 | 357.09 | 339.38 | 2606046 |
| 1732146000 | 342.77 | 2.77 | 0.81 | 344.76 | 348 | 337.74 | 2595236 |
| 1732059600 | 340 | 14.63 | 4.50 | 322.70999 | 340.39 | 320.75009 | 2140468 |
| 1731973200 | 325.37 | -4.39 | -1.33 | 327 | 333.24 | 322.16 | 1765447 |
| 1731714000 | 329.76 | 3.72 | 1.14 | 330 | 339.2358 | 326.2401 | 2840759 |
| 1731627600 | 326.04 | -7.22 | -2.17 | 333.75 | 335.1109 | 325.27999 | 2410875 |
| 1731541200 | 333.26 | 9.55 | 2.95 | 333.86 | 343.6434 | 330.9791 | 2960562 |
| 1731454800 | 323.70999 | -25.73 | -7.36 | 346.26 | 348.92 | 319.1 | 6057212 |
| 1731368400 | 349.44 | 8.26 | 2.42 | 346.8445 | 349.79 | 338.5 | 2450942 |
| 1731109200 | 341.18 | 4.4 | 1.31 | 337.26 | 342.79 | 336.4401 | 1685634 |
| 1731022800 | 336.78 | 0.48 | 0.14 | 338.735 | 340.41 | 332.5 | 2290376 |
| 1730936400 | 336.3 | 20.53 | 6.50 | 319.85 | 338.58 | 319 | 4354635 |
| 1730850000 | 315.77 | 20.31 | 6.87 | 295.04 | 316.4499 | 295.04 | 3432024 |
| 1730763600 | 295.45999 | -5.63 | -1.87 | 298 | 301.5 | 292.54 | 2000684 |
| 1730500800 | 301.08999 | -0.57 | -0.19 | 305 | 311.58 | 300.52 | 2686343 |
| 1730414400 | 301.66 | 4.06 | 1.36 | 300.97 | 303.709 | 296.0201 | 2513545 |
| 1730328000 | 297.6 | -1.17 | -0.39 | 300.14 | 301 | 294.67 | 2083541 |
