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 | 3.5 | 1.97516930023 | 177.2 | 180.7 | 172.07 | 749090 | 177.3520675 | CS |
| 4 | -7.58 | -4.02591884427 | 188.28 | 192.96 | 172.07 | 740930 | 182.79866037 | CS |
| 12 | -27.13 | -13.053938315 | 207.83 | 208.7 | 163.89 | 799248 | 181.53931685 | CS |
| 26 | 18.1 | 11.1316113161 | 162.6 | 214.53 | 153.42 | 757601 | 180.79631066 | CS |
| 52 | 41.47 | 29.7852474323 | 139.23 | 214.53 | 138.7 | 712839 | 174.59228161 | CS |
| 156 | 82.84 | 84.6515430206 | 97.86 | 214.53 | 72.97 | 843372 | 123.83429027 | CS |
| 260 | 115.36 | 176.553412917 | 65.34 | 214.53 | 28.56 | 914753 | 101.31995486 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 172.1 | -2.03 | -1.17 | 173.64 | 174.79 | 171.18 | 711717 |
| 1740008400 | 174.13 | -3.49 | -1.96 | 175.75 | 175.75 | 172.69 | 727292 |
| 1739922000 | 177.62 | -1.76 | -0.98 | 179.18 | 179.18 | 175.825 | 608659 |
| 1739576400 | 179.38 | 1.34 | 0.75 | 179.22 | 179.82 | 175.96 | 774669 |
| 1739490000 | 178.04 | 1.63 | 0.92 | 177.2 | 178.69 | 174.86 | 885738 |
| 1739403600 | 176.41 | -1.87 | -1.05 | 174.5 | 176.935 | 172.1 | 763564 |
| 1739317200 | 178.28 | -1.86 | -1.03 | 179.92 | 180.71 | 177.39 | 807066 |
| 1739230800 | 180.14 | -0.86 | -0.48 | 182.51 | 183.49 | 179.54 | 666406 |
| 1738971600 | 181 | -2.94 | -1.60 | 184.52 | 184.52 | 179.02 | 542076 |
| 1738885200 | 183.94 | 1.79 | 0.98 | 184.46 | 186.18 | 182.09 | 728166 |
| 1738798800 | 182.15 | 1.43 | 0.79 | 182.95 | 183.89 | 179 | 554335 |
| 1738712400 | 180.72 | 0.62 | 0.34 | 181 | 182.99 | 179.57 | 635267 |
| 1738626000 | 180.1 | -4.45 | -2.41 | 180.28 | 181.74 | 176.38 | 748511 |
| 1738366800 | 184.55 | -6.27 | -3.29 | 190.09 | 192.6 | 184.48 | 916078 |
| 1738280400 | 190.82 | 3.59 | 1.92 | 188.9 | 191.85 | 188.085 | 521924 |
| 1738194000 | 187.23 | -3.96 | -2.07 | 190.54 | 192.6364 | 186.65 | 535720 |
| 1738107600 | 191.19 | 0 | 0.00 | 190.98 | 192.44 | 188.3 | 1402466 |
| 1738021200 | 191.19 | 3.27 | 1.74 | 185.18 | 192.96 | 185.05 | 840648 |
| 1737762000 | 187.92 | 0.35 | 0.19 | 188.28 | 188.28 | 185.02 | 678162 |
| 1737675600 | 187.57 | 0 | 0.00 | 187.57 | 187.57 | 187.57 | 0 |
| 1737589200 | 187.57 | 0.3 | 0.16 | 187.3 | 188.1 | 186 | 954899 |
| 1737502800 | 187.27 | 4.59 | 2.51 | 185.89 | 188.65 | 185.15 | 698506 |
| 1737157200 | 182.68 | 3.4 | 1.90 | 182.05 | 183.64 | 180.73 | 593722 |
| 1737070800 | 179.28 | -0.23 | -0.13 | 179.87 | 181.83 | 177.578 | 483262 |
| 1736984400 | 179.51 | 4.91 | 2.81 | 181.16 | 183.9599 | 178.2125 | 865704 |
| 1736898000 | 174.6 | 5.1 | 3.01 | 172.19 | 174.9 | 171 | 562064 |
| 1736811600 | 169.5 | 1.92 | 1.15 | 166.36 | 169.57 | 163.88999 | 509325 |
| 1736552400 | 167.58 | -4.03 | -2.35 | 170.09 | 171.78 | 166.99 | 747204 |
| 1736379600 | 171.61 | 2.84 | 1.68 | 168.71 | 171.79 | 166.83 | 583520 |
| 1736293200 | 168.77 | -2.43 | -1.42 | 171.27 | 171.64 | 167.71 | 554657 |
| 1736206800 | 171.2 | -0.94 | -0.55 | 173.11 | 175.1899 | 170.95 | 441169 |
| 1735947600 | 172.14 | 2.85 | 1.68 | 169.33 | 172.22 | 169 | 519620 |
| 1735861200 | 169.29 | -1.03 | -0.60 | 171.58 | 173.29 | 168 | 617063 |
| 1735688400 | 170.32 | 0.73 | 0.43 | 170.1 | 171.05 | 169.38 | 543439 |
| 1735602000 | 169.59 | -0.99 | -0.58 | 170.03 | 170.37 | 167.15 | 438330 |
| 1735342800 | 170.58 | -1.89 | -1.10 | 171.25 | 172.32 | 169.45 | 405046 |
| 1735256400 | 172.47 | 1.38 | 0.81 | 170.43 | 173.4153 | 169.21 | 433430 |
| 1735077840 | 171.09 | 0.18 | 0.11 | 170.79 | 171.77 | 169.25 | 343986 |
| 1734997200 | 170.91 | 1.5 | 0.89 | 169.3 | 171.6925 | 168.87 | 1003908 |
| 1734738000 | 169.41 | -0.09 | -0.05 | 168.89 | 172.525 | 168.21 | 4997769 |
| 1734651600 | 169.5 | -4.94 | -2.83 | 173.38 | 175.39 | 169.32 | 1192756 |
| 1734565200 | 174.44 | -8.77 | -4.79 | 184.28 | 185.93 | 174.16 | 1334482 |
| 1734478800 | 183.21 | -2.05 | -1.11 | 185.14 | 185.9 | 182.09 | 1074876 |
| 1734392400 | 185.26 | -6.14 | -3.21 | 191.39 | 192 | 185.16 | 1386421 |
| 1734133200 | 191.4 | -2.97 | -1.53 | 193.51 | 194.38 | 189.65 | 614487 |
| 1734046800 | 194.37 | -4.19 | -2.11 | 197.75 | 197.89 | 194.1201 | 654572 |
| 1733960400 | 198.56 | 1.64 | 0.83 | 201.09 | 202.145 | 197.74 | 1644548 |
| 1733874000 | 196.92 | -2.13 | -1.07 | 198.25 | 199.75 | 194.8 | 785539 |
| 1733787600 | 199.05 | -2.86 | -1.42 | 201.83 | 202.195 | 198.72 | 661311 |
| 1733528400 | 201.91 | 1.75 | 0.87 | 203.58 | 203.68 | 201.41 | 466157 |
| 1733442000 | 200.16 | -3.08 | -1.52 | 203.17 | 203.25 | 199.91 | 596881 |
| 1733355600 | 203.24 | 0.9 | 0.44 | 202.13 | 203.71 | 200.78 | 675966 |
| 1733269200 | 202.34 | -1.02 | -0.50 | 204.06 | 205.75 | 200.73 | 602196 |
| 1733182800 | 203.36 | -2.26 | -1.10 | 205.62 | 206.47 | 202.84 | 642255 |
| 1732917840 | 205.62 | 0.52 | 0.25 | 207.83 | 208.7 | 205.57 | 394327 |
| 1732750800 | 205.1 | -2.83 | -1.36 | 209.15 | 210.795 | 203.9 | 634426 |
| 1732664400 | 207.93 | -2.88 | -1.37 | 210.81 | 210.81 | 206.2 | 796453 |
| 1732578000 | 210.81 | 8.04 | 3.97 | 206 | 214.53 | 205.03 | 1813651 |
| 1732318800 | 202.77 | 5.19 | 2.63 | 199.5 | 203.4 | 198.59 | 626611 |
| 1732232400 | 197.58 | 3.46 | 1.78 | 194.32 | 198.419 | 194 | 544906 |
