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 | -30.84 | -15.7886653356 | 195.33 | 201.28 | 163.3 | 1162631 | 184.65618989 | CS |
| 4 | -43 | -20.723890308 | 207.49 | 211.88 | 163.3 | 474285 | 193.81876625 | CS |
| 12 | -68.95 | -29.5364976011 | 233.44 | 236.39 | 163.3 | 360036 | 197.16211895 | CS |
| 26 | 26.61 | 19.2993907746 | 137.88 | 246.88 | 128.23 | 330926 | 192.53510846 | CS |
| 52 | 18.07 | 12.3412102172 | 146.42 | 246.88 | 124.7 | 285864 | 173.54126728 | CS |
| 156 | 15.36 | 10.2997384832 | 149.13 | 246.88 | 83.43 | 274194 | 140.74513159 | CS |
| 260 | 120.8 | 276.493476768 | 43.69 | 246.88 | 11.8106 | 263091 | 121.2074448 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 178.89 | -1.08 | -0.60 | 179.69 | 181.99 | 174.7758 | 785858 |
| 1740008400 | 179.97 | -5.4 | -2.91 | 182.38 | 183.415 | 178.25 | 673845 |
| 1739922000 | 185.37 | -15.37 | -7.66 | 172.67 | 190.04 | 163.3 | 2838738 |
| 1739576400 | 200.74 | 5.39 | 2.76 | 195.33 | 201.28 | 192.48 | 352084 |
| 1739490000 | 195.35 | -12.51 | -6.02 | 209.47 | 211.805 | 193.92 | 491996 |
| 1739403600 | 207.86 | 0.34 | 0.16 | 203.04 | 207.96 | 199.95 | 364933 |
| 1739317200 | 207.52 | 4.77 | 2.35 | 199.8 | 207.7 | 198.76 | 425921 |
| 1739230800 | 202.75 | -2.25 | -1.10 | 207 | 207.96 | 201.07 | 258342 |
| 1738971600 | 205 | -4.39 | -2.10 | 210.35 | 210.35 | 204.87 | 139255 |
| 1738885200 | 209.39 | 3.82 | 1.86 | 207.34 | 211.88 | 206.59 | 178846 |
| 1738798800 | 205.57 | 1.5 | 0.74 | 205.56 | 207.3 | 201.94 | 192751 |
| 1738712400 | 204.07 | 6.83 | 3.46 | 199.78 | 204.72 | 197.25 | 137942 |
| 1738626000 | 197.24 | -6.72 | -3.29 | 196.95 | 202.5648 | 194.38 | 166647 |
| 1738366800 | 203.96 | -4.39 | -2.11 | 207.47 | 208.55 | 201.74 | 271274 |
| 1738280400 | 208.35 | 4.61 | 2.26 | 205.93 | 211.15 | 204.65 | 351443 |
| 1738194000 | 203.74 | 5 | 2.52 | 197.95 | 204.09 | 197.95 | 363025 |
| 1738107600 | 198.74 | -0.37 | -0.19 | 200.19 | 200.22 | 193.3 | 280906 |
| 1738021200 | 199.11 | -11.95 | -5.66 | 211 | 211 | 198.29 | 448823 |
| 1737762000 | 211.06 | 3.63 | 1.75 | 207.49 | 211.35 | 205.77 | 274161 |
| 1737675600 | 207.43 | 0 | 0.00 | 207.43 | 207.43 | 207.43 | 0 |
| 1737589200 | 207.43 | -2.59 | -1.23 | 210.02 | 212.19 | 206.64 | 196985 |
| 1737502800 | 210.02 | 4.19 | 2.04 | 209.3 | 211.495 | 207.7 | 258567 |
| 1737157200 | 205.83 | 2.6 | 1.28 | 205.77 | 206.28 | 203.23 | 299022 |
| 1737070800 | 203.23 | 2.26 | 1.12 | 200.33 | 203.655 | 199.535 | 222361 |
| 1736984400 | 200.97 | -0.18 | -0.09 | 207.3 | 207.595 | 198.99 | 266417 |
| 1736898000 | 201.15 | 17.67 | 9.63 | 194.28 | 201.15 | 190.34 | 579472 |
| 1736811600 | 183.48 | 4.53 | 2.53 | 178.3 | 183.48 | 177.69 | 349248 |
| 1736552400 | 178.95 | -2.97 | -1.63 | 178.23 | 180.69 | 176.87 | 290083 |
| 1736379600 | 181.92 | -3.37 | -1.82 | 182.78 | 184.05 | 179.725 | 326847 |
| 1736293200 | 185.29 | -0.17 | -0.09 | 187.31 | 189.375 | 183.3 | 333361 |
| 1736206800 | 185.46 | -2.96 | -1.57 | 191.72 | 191.72 | 184.645 | 262554 |
| 1735947600 | 188.42 | 2.4 | 1.29 | 187.82 | 188.86 | 184.71 | 201213 |
| 1735861200 | 186.02 | -3.31 | -1.75 | 190.215 | 192.27 | 184.155 | 224031 |
| 1735688400 | 189.33 | 0.19 | 0.10 | 189.96 | 191.33 | 188.34 | 236723 |
| 1735602000 | 189.14 | -0.48 | -0.25 | 188.11 | 189.915 | 185 | 168728 |
| 1735342800 | 189.62 | -2.9 | -1.51 | 192.205 | 192.63 | 187.275 | 157967 |
| 1735256400 | 192.52 | 1.07 | 0.56 | 190.22 | 193.44 | 189.48 | 94360 |
| 1735077840 | 191.45 | 2.19 | 1.16 | 190 | 191.895 | 188.3 | 87086 |
| 1734997200 | 189.26 | 1.93 | 1.03 | 185.97 | 189.54 | 184.5 | 241730 |
| 1734738000 | 187.33 | 3.63 | 1.98 | 184.99 | 191.2 | 182.74 | 508521 |
| 1734651600 | 183.7 | -2.33 | -1.25 | 188.39 | 190.02 | 182.16 | 426955 |
| 1734565200 | 186.03 | -8.97 | -4.60 | 196 | 196.335 | 183.87 | 572008 |
| 1734478800 | 195 | -4 | -2.01 | 198.5 | 198.645 | 194.47 | 363198 |
| 1734392400 | 199 | -8.81 | -4.24 | 206.95 | 209.63 | 198.17 | 696677 |
| 1734133200 | 207.81 | -0.82 | -0.39 | 208.63 | 212.67 | 206.95 | 302903 |
| 1734046800 | 208.63 | -1.72 | -0.82 | 209.81 | 213.27 | 206.69 | 315633 |
| 1733960400 | 210.35 | -2.2 | -1.04 | 217.085 | 217.09 | 207.8 | 547879 |
| 1733874000 | 212.55 | -16.52 | -7.21 | 215 | 219.355 | 210.56 | 299118 |
| 1733787600 | 229.07 | -1.07 | -0.46 | 230.14 | 235.3999 | 225.29 | 231398 |
| 1733528400 | 230.14 | 1.52 | 0.66 | 232.3524 | 232.7399 | 226.35 | 150362 |
| 1733442000 | 228.62 | -0.67 | -0.29 | 226.19 | 232.23 | 224.445 | 283038 |
| 1733355600 | 229.29 | 0.6 | 0.26 | 228.995 | 230.09 | 224.85 | 167889 |
| 1733269200 | 228.69 | -1.44 | -0.63 | 230.89 | 232.1 | 225.335 | 226127 |
| 1733182800 | 230.13 | -1.87 | -0.81 | 235.06 | 236.39 | 229.03 | 294217 |
| 1732917840 | 232 | 2.25 | 0.98 | 233.455 | 234.1 | 231.35 | 151876 |
| 1732750800 | 229.75 | -1.25 | -0.54 | 233.53 | 233.8 | 226.805 | 182655 |
| 1732664400 | 231 | 2.22 | 0.97 | 223.345 | 231.3 | 223.01 | 229690 |
| 1732578000 | 228.78 | 5.86 | 2.63 | 226.155 | 230 | 225.78 | 417588 |
| 1732318800 | 222.92 | 5.16 | 2.37 | 219.11 | 223.08 | 217.31 | 252729 |
| 1732232400 | 217.76 | 4.31 | 2.02 | 214.55 | 218.14 | 212.92 | 257063 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
