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 | 23.22 | 10.4083553723 | 223.09 | 248.7099 | 216.04 | 3529481 | 236.16651958 | CS |
| 4 | -25.22 | -9.28810812802 | 271.53 | 276.815 | 212.32 | 3644202 | 236.7108317 | CS |
| 12 | 21.71 | 9.6660730187 | 224.6 | 276.815 | 164.05 | 4531381 | 216.97333493 | CS |
| 26 | 47.41 | 23.836098542 | 198.9 | 276.815 | 158.83 | 4531607 | 202.50281494 | CS |
| 52 | 51.01 | 26.1187916027 | 195.3 | 276.815 | 158.83 | 3576660 | 204.636493 | CS |
| 156 | 180.83 | 276.160659743 | 65.48 | 276.815 | 53.8814 | 3458078 | 133.83979524 | CS |
| 260 | 140.31 | 132.367924528 | 106 | 276.815 | 37.37 | 4065748 | 107.77940851 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1782945600 | 246.31 | 1.03 | 0.42 | 249.72 | 252.349 | 244.21 | 2550587 |
| 1782859200 | 245.28 | 1.52 | 0.62 | 241.25 | 247.74 | 240 | 2525814 |
| 1782772800 | 243.76 | 6.52 | 2.75 | 239.29 | 248.7099 | 235 | 3622685 |
| 1782513600 | 237.24 | 10.59 | 4.67 | 224.51 | 237.34 | 220.95 | 6244195 |
| 1782427200 | 226.65 | 3.17 | 1.42 | 222 | 227.57 | 216.04 | 2975931 |
| 1782340800 | 223.48 | -1.46 | -0.65 | 223.09 | 228.35 | 220.91 | 2278935 |
| 1782254400 | 224.94 | 6.56 | 3.00 | 215.5 | 230.11 | 214.6001 | 2890759 |
| 1782168000 | 218.38 | -5.68 | -2.54 | 222 | 225.58 | 212.32 | 3378671 |
| 1781822400 | 224.06 | -2.81 | -1.24 | 225.64 | 225.64 | 216.03 | 4442017 |
| 1781736000 | 226.87 | -4.1 | -1.78 | 231.13 | 236.0699 | 226.85 | 2658248 |
| 1781649600 | 230.97 | -4.74 | -2.01 | 233.99 | 238.83 | 229 | 2689490 |
| 1781563200 | 235.71 | 7.23 | 3.16 | 230 | 239 | 227.045 | 3356768 |
| 1781304000 | 228.48 | 1.04 | 0.46 | 231.61 | 231.9 | 222.02 | 2262321 |
| 1781217600 | 227.44 | 7.77 | 3.54 | 218.335 | 228.82 | 216.5 | 3131449 |
| 1781131200 | 219.67 | -16.46 | -6.97 | 234.08 | 236.89 | 219.08 | 5550367 |
| 1781044800 | 236.13 | -11.66 | -4.71 | 245 | 249.245 | 228.03 | 4981057 |
| 1780958400 | 247.79 | -2.32 | -0.93 | 253.16 | 254.7 | 246 | 3181069 |
| 1780699200 | 250.11 | -18.53 | -6.90 | 267.83 | 268.82 | 246.94 | 4735420 |
| 1780612800 | 268.64 | 3.31 | 1.25 | 258.25 | 276.815 | 253.94 | 4415477 |
| 1780526400 | 265.33 | -7.33 | -2.69 | 271.52999 | 271.52999 | 260.74 | 3919415 |
| 1780440000 | 272.66 | 1.84 | 0.68 | 262.774 | 274.6299 | 262.5331 | 4917424 |
| 1780353600 | 270.82 | 29 | 11.99 | 243.21 | 271.2 | 242.37 | 8467852 |
| 1780094400 | 241.82 | 13.71 | 6.01 | 233 | 243.67 | 228.54 | 5768061 |
| 1780008000 | 228.11 | 18.89 | 9.03 | 214.5 | 228.27 | 213.3 | 4582011 |
| 1779921600 | 209.22 | -8.32 | -3.82 | 213 | 215.35 | 208 | 3075625 |
| 1779835200 | 217.54 | 1.37 | 0.63 | 216.25 | 221.11 | 208.24 | 3462848 |
| 1779489600 | 216.17 | 3.52 | 1.66 | 213.2 | 216.79 | 211.07 | 2111000 |
| 1779403200 | 212.65 | 2.52 | 1.20 | 210.48 | 213.745 | 206.6 | 2792779 |
| 1779316800 | 210.13 | 3.4 | 1.64 | 204.22 | 210.98 | 202.42 | 2995047 |
| 1779230400 | 206.73 | 4.98 | 2.47 | 203.25 | 208.67 | 200.42 | 3615401 |
| 1779144000 | 201.75 | 4.19 | 2.12 | 194.42 | 203.505 | 192.8 | 3397336 |
| 1778884800 | 197.56 | -2.25 | -1.13 | 197.34 | 201.17 | 194 | 3394882 |
| 1778798400 | 199.81 | 7.19 | 3.73 | 193.34 | 201.99 | 190.5 | 4094689 |
| 1778712000 | 192.62 | 5.83 | 3.12 | 186.8 | 194.66 | 185.75 | 4260061 |
| 1778625600 | 186.79 | -6.73 | -3.48 | 194.5 | 194.5 | 186.58 | 5584729 |
| 1778539200 | 193.52 | -2.61 | -1.33 | 196 | 204.2699 | 192.5012 | 6511631 |
| 1778280000 | 196.13 | -60.66 | -23.62 | 217.22 | 219 | 192.27 | 18929247 |
| 1778193600 | 256.79 | 8.2 | 3.30 | 251.995 | 258.88 | 248.62 | 8800660 |
| 1778107200 | 248.59 | 4.16 | 1.70 | 243.1 | 250.97 | 234.76 | 4744992 |
| 1778020800 | 244.43 | 20.26 | 9.04 | 230.91 | 248.92 | 229.09 | 7174024 |
| 1777934400 | 224.17 | 6.67 | 3.07 | 219.23 | 224.23 | 217.48 | 2908725 |
| 1777675200 | 217.5 | 12.53 | 6.11 | 210.6 | 218.28 | 209 | 2993138 |
| 1777588800 | 204.97 | -7 | -3.30 | 211.97 | 211.97 | 199.67 | 3060876 |
| 1777502400 | 211.97 | 3.47 | 1.66 | 208.17 | 214.82 | 204 | 2342243 |
| 1777416000 | 208.5 | -3.86 | -1.82 | 211.79 | 216.5 | 207.93 | 3291208 |
| 1777329600 | 212.36 | 5.29 | 2.55 | 206 | 214.9799 | 204.42 | 3625197 |
| 1777070400 | 207.07 | 2.07 | 1.01 | 205.5 | 208.955 | 201.45 | 2075871 |
| 1776984000 | 205 | -2.56 | -1.23 | 201.61 | 207.48 | 198.5 | 2425416 |
| 1776897600 | 207.56 | -0.11 | -0.05 | 209.34 | 211.95 | 206.01 | 2054474 |
| 1776811200 | 207.67 | 2.86 | 1.40 | 206.34 | 211.39 | 204.82 | 2628572 |
| 1776724800 | 204.81 | 3.82 | 1.90 | 198.29 | 205.255 | 195.2 | 2607749 |
| 1776465600 | 200.99 | 3.61 | 1.83 | 199.63 | 201.05 | 193.5 | 3629814 |
| 1776379200 | 197.38 | 7.25 | 3.81 | 194.24 | 203.76 | 191.50234 | 5329887 |
| 1776292800 | 190.13 | 11.48 | 6.43 | 184.75 | 190.88 | 182 | 5281365 |
| 1776206400 | 178.65 | -5.37 | -2.92 | 186.31 | 188.73 | 177.33 | 4873758 |
| 1776120000 | 184.02 | 17.03 | 10.20 | 170.27 | 184.32 | 168.01 | 6593915 |
| 1775860800 | 166.99 | -26.06 | -13.50 | 193.65 | 193.7 | 164.05 | 13744997 |
| 1775774400 | 193.05 | -18.2 | -8.62 | 210.37 | 211.485 | 177.74 | 11427116 |
| 1775688000 | 211.25 | -5.04 | -2.33 | 224.6 | 224.6 | 209.2 | 4014058 |
| 1775601600 | 216.29 | 4.51 | 2.13 | 211.35 | 216.33 | 208.13 | 3713265 |
| 1775515200 | 211.78 | 0.09 | 0.04 | 211.76 | 214.94 | 207.46 | 1986670 |
| 1775169600 | 211.69 | 6.26 | 3.05 | 201.5 | 212.16 | 200.1 | 1834005 |
