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 | 7.52 | 4.14942338465 | 181.23 | 189.9 | 180.78 | 53536 | 184.89437149 | DR |
| 4 | 15.26 | 8.79589601706 | 173.49 | 189.9 | 163.76 | 68039 | 177.89909182 | DR |
| 12 | 8.82 | 4.90190629689 | 179.93 | 189.9 | 163.76 | 81367 | 176.08838189 | DR |
| 26 | -4.85 | -2.50516528926 | 193.6 | 196.67 | 148.09 | 63414 | 171.16979408 | DR |
| 52 | 44.82 | 31.1401375669 | 143.93 | 197.31 | 139.6375 | 61575 | 166.14082048 | DR |
| 156 | 62.48 | 49.4812702938 | 126.27 | 200.85 | 107.25 | 60497 | 159.19830247 | DR |
| 260 | 85.76 | 83.2702204097 | 102.99 | 200.85 | 44.28 | 69710 | 126.11903367 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 185.02 | 0.55 | 0.30 | 183.58 | 186.82 | 182.48 | 66458 |
| 1732146000 | 184.47 | -2.81 | -1.50 | 187.51 | 187.83 | 182.99 | 42267 |
| 1732059600 | 187.28 | 0.6 | 0.32 | 184.65 | 187.73 | 183.13 | 59938 |
| 1731973200 | 186.68 | 5.02 | 2.76 | 182.1 | 186.715 | 181.405 | 39100 |
| 1731714000 | 181.66 | -0.48 | -0.26 | 180.35 | 182.49 | 180.35 | 62471 |
| 1731627600 | 182.14 | 5.55 | 3.14 | 177.26 | 182.28 | 176.47 | 96664 |
| 1731541200 | 176.59 | -0.39 | -0.22 | 176.6 | 177.5 | 175.48 | 46143 |
| 1731454800 | 176.98 | -1.41 | -0.79 | 178.4 | 178.4 | 175.46 | 74785 |
| 1731368400 | 178.39 | -0.51 | -0.29 | 178.9 | 178.9 | 175.9 | 48440 |
| 1731109200 | 178.9 | -3.71 | -2.03 | 180.72 | 180.72 | 178.21 | 47287 |
| 1731022800 | 182.61 | 7.72 | 4.41 | 174.99 | 183.18 | 174.57 | 86360 |
| 1730936400 | 174.89 | 2.74 | 1.59 | 166.91 | 175.96 | 163.76 | 59164 |
| 1730850000 | 172.15 | 2.4 | 1.41 | 170.02 | 172.57 | 166.49 | 50953 |
| 1730763600 | 169.75 | 3.41 | 2.05 | 166.52 | 171.15 | 166.52 | 50446 |
| 1730500800 | 166.34 | -7.75 | -4.45 | 173 | 173.81 | 166.34 | 59431 |
| 1730414400 | 174.09 | 1.29 | 0.75 | 172.72 | 175.15 | 172.72 | 105588 |
| 1730328000 | 172.8 | -5 | -2.81 | 177.17 | 177.17 | 171.62 | 52700 |
| 1730241600 | 177.8 | -2.35 | -1.30 | 178.6 | 179.62 | 174.87 | 71579 |
| 1730155200 | 180.15 | 7.68 | 4.45 | 173.68 | 180.2 | 172.96 | 124854 |
| 1729896000 | 172.47 | 0.97 | 0.57 | 173.49 | 175.71 | 170.48 | 122843 |
| 1729809600 | 171.5 | -0.01 | -0.01 | 172.74 | 174.91 | 170.31 | 72066 |
| 1729723200 | 171.51 | -2.77 | -1.59 | 174.09 | 175.67 | 169.74 | 89264 |
| 1729636800 | 174.28 | -0.12 | -0.07 | 174.49 | 176.4 | 169.4 | 207123 |
| 1729550400 | 174.4 | 1.26 | 0.73 | 172.84 | 174.43 | 171.4 | 91736 |
| 1729291200 | 173.14 | 0.94 | 0.55 | 172.76 | 174.8 | 172.51 | 77299 |
| 1729204800 | 172.2 | -0.3 | -0.17 | 171.65 | 173.205 | 171.64 | 44675 |
| 1729118400 | 172.5 | -3.35 | -1.91 | 176.83 | 176.83 | 170.74 | 102774 |
| 1729032000 | 175.85 | 0.82 | 0.47 | 173.29 | 178.335 | 173.29 | 131707 |
| 1728945600 | 175.03 | 1.96 | 1.13 | 174.35 | 178.795 | 172.835 | 43977 |
| 1728686400 | 173.07 | -3.32 | -1.88 | 175.6 | 176.135 | 169.2 | 143085 |
| 1728600000 | 176.39 | 3.06 | 1.77 | 173.38 | 178.15 | 172.5 | 96737 |
| 1728513600 | 173.33 | -0.17 | -0.10 | 173.1 | 175.64 | 171.7 | 83947 |
| 1728427200 | 173.5 | 1.13 | 0.66 | 171.46 | 173.5 | 170.135 | 82046 |
| 1728340800 | 172.37 | -0.37 | -0.21 | 171.87 | 172.81 | 169.51 | 65590 |
| 1728081600 | 172.74 | 4.43 | 2.63 | 170.7 | 173.63 | 169.7557 | 55403 |
| 1727995200 | 168.31 | -4.21 | -2.44 | 170.38 | 170.63 | 165.47999 | 70358 |
| 1727908800 | 172.52 | -0.68 | -0.39 | 173.12 | 177.16 | 172.17 | 61142 |
| 1727822400 | 173.2 | -0.82 | -0.47 | 173.1 | 174.76 | 170.09 | 52677 |
| 1727736000 | 174.02 | -3.67 | -2.07 | 178.7 | 179.69 | 171.96 | 240888 |
| 1727476800 | 177.69 | -2.97 | -1.64 | 182.55 | 182.55 | 177.21 | 75146 |
| 1727390400 | 180.66 | 1.11 | 0.62 | 182.09 | 184.1 | 180.1 | 91400 |
| 1727304000 | 179.55 | -5.28 | -2.86 | 182.9 | 182.91 | 178.12 | 80252 |
| 1727217600 | 184.83 | 2.21 | 1.21 | 184.1 | 186.64 | 181.76 | 180705 |
| 1727131200 | 182.62 | -1.96 | -1.06 | 186.44 | 186.44 | 180.52 | 70415 |
| 1726872000 | 184.58 | 1.29 | 0.70 | 181.85 | 184.58 | 178.91 | 80543 |
| 1726785600 | 183.29 | 0.92 | 0.50 | 185.24 | 185.24 | 182.17 | 41297 |
| 1726699200 | 182.37 | 0.55 | 0.30 | 182.52 | 184.53 | 180 | 84465 |
| 1726612800 | 181.82 | 4.39 | 2.47 | 176.89 | 184.44 | 173.05 | 150343 |
| 1726526400 | 177.43 | 2.15 | 1.23 | 175.5 | 177.57 | 175.3 | 21151 |
| 1726267200 | 175.28 | 2.59 | 1.50 | 172.59 | 179.83 | 171.96 | 79929 |
| 1726180800 | 172.69 | 2.89 | 1.70 | 171 | 173.8 | 168.89 | 132998 |
| 1726094400 | 169.8 | 1.92 | 1.14 | 168.75 | 170.18 | 167.59 | 51107 |
| 1726008000 | 167.88 | -1.39 | -0.82 | 169.29 | 169.29 | 166.7575 | 89913 |
| 1725921600 | 169.27 | 1.95 | 1.17 | 169.56 | 170.67 | 168.94 | 103220 |
| 1725662400 | 167.32 | -6.56 | -3.77 | 175.73 | 175.73 | 165.06 | 56172 |
| 1725576000 | 173.88 | -1.89 | -1.08 | 174.98 | 175.51 | 172.49 | 98938 |
| 1725489600 | 175.77 | 1.95 | 1.12 | 172.2 | 178.99 | 172.2 | 55363 |
| 1725403200 | 173.82 | -3.86 | -2.17 | 177.55 | 177.84 | 172.17 | 32273 |
| 1725057600 | 177.68 | -0.54 | -0.30 | 179.93 | 179.93 | 174.09 | 75392 |
| 1724971200 | 178.22 | 7.58 | 4.44 | 171.38 | 178.81 | 170 | 103438 |
| 1724884800 | 170.64 | 13.75 | 8.76 | 164.4 | 174.55 | 163.74 | 163146 |
| 1724798400 | 156.88999 | -6.03 | -3.70 | 162.36 | 162.72999 | 156.47999 | 26942 |
| 1724712000 | 162.91999 | -3.24 | -1.95 | 165.99 | 166.07 | 162.69999 | 20198 |
| 1724452800 | 166.16 | 7.48 | 4.71 | 160.84 | 166.47 | 159.99 | 25977 |
| 1724366400 | 158.68 | -0.86 | -0.54 | 159.58 | 161 | 158.425 | 23016 |
