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 | -5.07 | -1.87729107268 | 270.07 | 275.22 | 263 | 1691531 | 269.97668974 | CS |
| 4 | 16.69 | 6.72143691354 | 248.31 | 275.22 | 244.8038 | 1638027 | 259.99259298 | CS |
| 12 | 13.14 | 5.21718414992 | 251.86 | 275.22 | 238.7085 | 1436913 | 253.47174679 | CS |
| 26 | 60.72 | 29.7239083611 | 204.28 | 275.22 | 204.02 | 1438660 | 239.78144765 | CS |
| 52 | 74.15 | 38.8525019649 | 190.85 | 275.22 | 189.77 | 1520351 | 222.59390597 | CS |
| 156 | 115.24 | 76.9497863248 | 149.76 | 275.22 | 108.41 | 1756974 | 166.20989237 | CS |
| 260 | 151.91 | 134.326642497 | 113.09 | 275.22 | 44.3 | 2238853 | 131.77210271 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 265.87 | -3.65 | -1.35 | 270.77999 | 271 | 264.70999 | 1699288 |
| 1739490000 | 269.52 | -3.93 | -1.44 | 275.22 | 275.22 | 267.77 | 1543491 |
| 1739403600 | 273.45 | 4.33 | 1.61 | 268.18 | 274.5287 | 268.17 | 1841164 |
| 1739317200 | 269.12 | 1.64 | 0.61 | 265.92 | 270.8883 | 263 | 2044211 |
| 1739230800 | 267.48 | -2.21 | -0.82 | 271.11 | 271.47 | 265.435 | 1389346 |
| 1738971600 | 269.69 | -0.7 | -0.26 | 270.07 | 274.18 | 268.8 | 1564502 |
| 1738885200 | 270.39 | 12.54 | 4.86 | 257.68 | 273.77999 | 257.68 | 3757866 |
| 1738798800 | 257.85 | -0.89 | -0.34 | 258.74 | 260.79 | 256.83069 | 2106989 |
| 1738712400 | 258.74 | 2.47 | 0.96 | 257.11 | 259.20999 | 256.075 | 1184448 |
| 1738626000 | 256.27 | 0.2 | 0.08 | 251.95 | 257.39999 | 250.66 | 1110573 |
| 1738366800 | 256.07 | -0.72 | -0.28 | 257.35 | 258.31 | 255.505 | 1888315 |
| 1738280400 | 256.79 | 2.86 | 1.13 | 255.38 | 258.08 | 255.38 | 1019327 |
| 1738194000 | 253.93 | 0.27 | 0.11 | 254.15 | 255.73 | 252.47 | 1442631 |
| 1738107600 | 253.66 | 3.94 | 1.58 | 250.11 | 254.85 | 249.55 | 1578155 |
| 1738021200 | 249.72 | 1.99 | 0.80 | 245.35 | 249.965 | 245.33 | 1173026 |
| 1737762000 | 247.73 | -0.27 | -0.11 | 250.12 | 250.39 | 247 | 1060311 |
| 1737675600 | 248 | 0 | 0.00 | 248 | 248 | 248 | 0 |
| 1737589200 | 248 | 0.5 | 0.20 | 247.75 | 248.68 | 246.8 | 1281797 |
| 1737502800 | 247.5 | 0.89 | 0.36 | 248.83 | 248.96 | 244.8038 | 1991942 |
| 1737157200 | 246.61 | -0.04 | -0.02 | 248.31 | 248.6 | 246.48 | 1367286 |
| 1737070800 | 246.65 | 2.73 | 1.12 | 244.46 | 248.19 | 244.46 | 2289669 |
| 1736984400 | 243.92 | -1.05 | -0.43 | 248.99 | 249.45 | 242.82 | 1815061 |
| 1736898000 | 244.97 | 3.5 | 1.45 | 244.03 | 245.74 | 241.86 | 1032150 |
| 1736811600 | 241.47 | 0.78 | 0.32 | 238.98 | 242.34 | 238.7085 | 1179659 |
| 1736552400 | 240.69 | -2.61 | -1.07 | 242.94 | 244.8695 | 240.01 | 1372322 |
| 1736379600 | 243.3 | 1.92 | 0.80 | 241.65 | 244.2687 | 241.65 | 1109880 |
| 1736293200 | 241.38 | -2.17 | -0.89 | 243.865 | 244.28 | 240.08 | 1156421 |
| 1736206800 | 243.55 | -2.97 | -1.20 | 246.745 | 246.76 | 242.61 | 1324206 |
| 1735947600 | 246.52 | 1.4 | 0.57 | 246.82 | 246.82 | 243.66 | 817744 |
| 1735861200 | 245.12 | -2.04 | -0.83 | 248.5 | 248.75 | 244.135 | 1109408 |
| 1735688400 | 247.16 | -1.04 | -0.42 | 248.64 | 250.0381 | 246.67 | 876710 |
| 1735602000 | 248.2 | -1.74 | -0.70 | 246.66 | 249.56 | 245.01 | 1142458 |
| 1735342800 | 249.94 | -1.82 | -0.72 | 250.58 | 251.845 | 247.69 | 1278401 |
| 1735256400 | 251.76 | -1.5 | -0.59 | 252.99 | 252.99 | 251 | 989058 |
| 1735077840 | 253.26 | 2.55 | 1.02 | 250.86 | 253.27 | 250.11 | 460722 |
| 1734997200 | 250.71 | 1.29 | 0.52 | 247.75 | 251.34 | 247.08 | 1038754 |
| 1734738000 | 249.42 | 3.67 | 1.49 | 244 | 252.06 | 244 | 2826548 |
| 1734651600 | 245.75 | 3.22 | 1.33 | 245.945 | 247.08 | 243.57 | 1418228 |
| 1734565200 | 242.53 | -7.74 | -3.09 | 249.93 | 252.2448 | 242.39 | 1218763 |
| 1734478800 | 250.27 | -2.73 | -1.08 | 251.69 | 252.9 | 249.7 | 1567343 |
| 1734392400 | 253 | 0.24 | 0.09 | 252.09 | 255.33 | 252.09 | 1134301 |
| 1734133200 | 252.76 | -3.14 | -1.23 | 255.95 | 256.18 | 251.55 | 1173670 |
| 1734046800 | 255.9 | -1.05 | -0.41 | 256.83999 | 258.63 | 255.61 | 1133118 |
| 1733960400 | 256.95 | 3.23 | 1.27 | 256.142 | 257.75 | 255.13 | 1227569 |
| 1733874000 | 253.72 | 3.72 | 1.49 | 250.83 | 254.48 | 249.525 | 1148341 |
| 1733787600 | 250 | -8.46 | -3.27 | 258.52 | 258.74 | 249.91 | 2112076 |
| 1733528400 | 258.45999 | 3.07 | 1.20 | 256.73 | 259.01 | 256.26 | 1671072 |
| 1733442000 | 255.39 | 1.38 | 0.54 | 254.53 | 256.735 | 253.945 | 1437662 |
| 1733355600 | 254.01 | 2.99 | 1.19 | 250.775 | 254.03 | 249.77 | 1176239 |
| 1733269200 | 251.02 | 0.55 | 0.22 | 251.26 | 251.47 | 249.58 | 1294427 |
| 1733182800 | 250.47 | -2.97 | -1.17 | 253.44 | 254.415 | 249.6063 | 1262571 |
| 1732917840 | 253.44 | 3.02 | 1.21 | 251.635 | 254.75 | 251.135 | 849753 |
| 1732750800 | 250.42 | -2.58 | -1.02 | 250.96 | 252.65 | 249.715 | 1473673 |
| 1732664400 | 253 | -0.63 | -0.25 | 253.99 | 254.51 | 251.935 | 1101235 |
| 1732578000 | 253.63 | 0.63 | 0.25 | 255 | 255.4761 | 253.1 | 2016633 |
| 1732318800 | 253 | 1.17 | 0.46 | 252.7 | 253.805 | 251.28 | 1281216 |
| 1732232400 | 251.83 | 1.69 | 0.68 | 251.1 | 252.405 | 249.78 | 1164121 |
| 1732146000 | 250.14 | 0.38 | 0.15 | 250.2 | 250.595 | 248.13 | 768927 |
| 1732059600 | 249.76 | 0.72 | 0.29 | 246.79 | 250.18 | 245.825 | 933123 |
| 1731973200 | 249.04 | 0.63 | 0.25 | 248.67 | 249.85 | 247.475 | 986324 |
