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 | 5.97 | 2.40716100157 | 248.01 | 257.46 | 246.7 | 560079 | 252.98431668 | CS |
| 4 | 6.53 | 2.63891695292 | 247.45 | 257.46 | 246.4 | 460751 | 251.23831082 | CS |
| 12 | -18.37 | -6.74499724619 | 272.35 | 300 | 241.55 | 470972 | 262.29511113 | CS |
| 26 | 23.98 | 10.4260869565 | 230 | 300 | 210.51 | 408323 | 258.69383795 | CS |
| 52 | 44.93 | 21.4924659172 | 209.05 | 300 | 203.35 | 373183 | 243.06835653 | CS |
| 156 | 82.81 | 48.3788046971 | 171.17 | 300 | 124.18 | 400035 | 197.86942769 | CS |
| 260 | 60.95 | 31.5754027871 | 193.03 | 300 | 113.27 | 401812 | 183.65293044 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 257.45999 | 0.49 | 0.19 | 257.62 | 260.08999 | 256.14999 | 1346372 |
| 1737070800 | 256.97 | 1.97 | 0.77 | 255 | 257.36 | 254.735 | 405259 |
| 1736984400 | 255 | 3.86 | 1.54 | 254.16 | 256 | 249.68 | 590015 |
| 1736898000 | 251.14 | -2.17 | -0.86 | 252.79 | 255.29 | 249.85 | 684112 |
| 1736811600 | 253.31 | 3.26 | 1.30 | 247.83 | 253.64 | 247.74 | 535766 |
| 1736552400 | 250.05 | -3.28 | -1.29 | 250.4 | 253.615 | 246.7 | 580116 |
| 1736379600 | 253.33 | -0.51 | -0.20 | 252.96 | 253.83 | 249.63 | 426585 |
| 1736293200 | 253.84 | 5.22 | 2.10 | 249.35 | 256.36 | 248.16 | 382963 |
| 1736206800 | 248.62 | -4.21 | -1.67 | 250.685 | 253.5 | 248.5 | 465477 |
| 1735947600 | 252.83 | 4 | 1.61 | 248.32 | 253.12 | 246.94 | 274378 |
| 1735861200 | 248.83 | 0.02 | 0.01 | 249.9 | 250.715 | 246.905 | 452108 |
| 1735688400 | 248.81 | 0.01 | 0.00 | 251.84 | 251.84 | 248.51 | 306658 |
| 1735602000 | 248.8 | -1.83 | -0.73 | 249.12 | 250.786 | 247.04 | 336022 |
| 1735342800 | 250.63 | -0.32 | -0.13 | 249.565 | 251.37 | 247.925 | 354295 |
| 1735256400 | 250.95 | 1 | 0.40 | 250.01 | 252.37 | 249 | 250223 |
| 1735077840 | 249.95 | 0.18 | 0.07 | 250 | 251.36 | 249.63 | 148816 |
| 1734997200 | 249.77 | 0.4 | 0.16 | 247.66 | 251.108 | 247.62 | 395846 |
| 1734738000 | 249.37 | 1 | 0.40 | 248.71 | 253.81 | 248.1304 | 1189933 |
| 1734651600 | 248.37 | 6.4 | 2.64 | 243.385 | 250.94 | 243.385 | 719712 |
| 1734565200 | 241.97 | -13.22 | -5.18 | 250.51 | 253.565 | 241.55 | 812940 |
| 1734478800 | 255.19 | -5.05 | -1.94 | 258.42 | 259.2 | 255.09 | 673975 |
| 1734392400 | 260.24 | -7.52 | -2.81 | 264.27999 | 265.98 | 258.08 | 861827 |
| 1734133200 | 267.76 | -0.47 | -0.18 | 268.845 | 269.39 | 266.425 | 346488 |
| 1734046800 | 268.23 | -2.55 | -0.94 | 272.69 | 274.625 | 267.97 | 320357 |
| 1733960400 | 270.77999 | 1.7 | 0.63 | 269.225 | 271.58 | 268.24 | 308188 |
| 1733874000 | 269.08 | -5.61 | -2.04 | 272.89999 | 273.13 | 268.42 | 383942 |
| 1733787600 | 274.69 | -4.97 | -1.78 | 280.20999 | 280.20999 | 274.39999 | 386323 |
| 1733528400 | 279.66 | -7.4 | -2.58 | 285.98 | 288.61 | 278.52999 | 416160 |
| 1733442000 | 287.06 | 2.56 | 0.90 | 285.735 | 290.77999 | 285.735 | 353731 |
| 1733355600 | 284.5 | -2.44 | -0.85 | 286.01 | 286.01 | 278.37 | 408660 |
| 1733269200 | 286.94 | -0.53 | -0.18 | 287.45 | 289.505 | 285.295 | 468702 |
| 1733182800 | 287.47 | 1.32 | 0.46 | 286 | 288.605 | 283.20999 | 435664 |
| 1732917840 | 286.14999 | 0.71 | 0.25 | 286.14 | 287.57 | 285.18 | 241263 |
| 1732750800 | 285.44 | 3.06 | 1.08 | 284.86 | 285.79 | 282.7 | 397789 |
| 1732664400 | 282.38 | 2.71 | 0.97 | 279.295 | 282.42 | 276.85 | 327507 |
| 1732578000 | 279.67 | 7.77 | 2.86 | 276.18 | 280.67 | 275.58 | 510886 |
| 1732318800 | 271.89999 | 7.26 | 2.74 | 267.5 | 272.82 | 267.5 | 365515 |
| 1732232400 | 264.64 | 0.34 | 0.13 | 264.1 | 266.5299 | 262.7 | 344556 |
| 1732146000 | 264.3 | -0.31 | -0.12 | 265.67 | 266.935 | 263.56 | 325364 |
| 1732059600 | 264.61 | 3.11 | 1.19 | 261.37 | 264.85 | 258.365 | 481215 |
| 1731973200 | 261.5 | 1.32 | 0.51 | 258.81 | 261.6 | 258.77 | 773601 |
| 1731714000 | 260.18 | 3.22 | 1.25 | 259 | 260.79 | 256.24 | 580435 |
| 1731627600 | 256.95999 | -3.31 | -1.27 | 260.885 | 261.68 | 254.72 | 613138 |
| 1731541200 | 260.27 | -3.56 | -1.35 | 262.01 | 264.245 | 259.89999 | 649625 |
| 1731454800 | 263.83 | -0.93 | -0.35 | 264.31 | 265.81 | 262.51 | 552074 |
| 1731368400 | 264.76 | -3.36 | -1.25 | 269.45999 | 269.45999 | 261.82 | 647419 |
| 1731109200 | 268.12 | 2.31 | 0.87 | 268.73 | 271.14 | 264.95999 | 741574 |
| 1731022800 | 265.81 | -12.09 | -4.35 | 290.29 | 290.29 | 260.55059 | 1003306 |
| 1730936400 | 277.89999 | 8.61 | 3.20 | 279.89 | 280.13 | 273.04 | 437389 |
| 1730850000 | 269.29 | 2.8 | 1.05 | 266.02999 | 270.61 | 265.125 | 325323 |
| 1730763600 | 266.49 | 2.42 | 0.92 | 263 | 267.93 | 262.20999 | 377464 |
| 1730500800 | 264.07 | 1.67 | 0.64 | 263.86 | 269.07 | 263.31 | 382051 |
| 1730414400 | 262.39999 | -5 | -1.87 | 260.1 | 266.39999 | 257.47 | 481468 |
| 1730328000 | 267.39999 | -0.68 | -0.25 | 267.63 | 271.435 | 266.95999 | 255340 |
| 1730241600 | 268.08 | -1.2 | -0.45 | 267.95 | 270.015 | 267 | 256292 |
| 1730155200 | 269.27999 | 0.92 | 0.34 | 272.1 | 272.635 | 269.13 | 192069 |
| 1729896000 | 268.36 | -4.21 | -1.54 | 272.35 | 275.12 | 267.54 | 254924 |
| 1729809600 | 272.57 | -2.52 | -0.92 | 276 | 276.5 | 272.31 | 289336 |
| 1729723200 | 275.08999 | -1.01 | -0.37 | 276.14 | 276.14 | 272.83999 | 238189 |
| 1729636800 | 276.1 | -2.87 | -1.03 | 277.625 | 278.45 | 271.64 | 271780 |
| 1729550400 | 278.97 | -3.63 | -1.28 | 282.47 | 284.36 | 278.58999 | 434801 |
| 1729291200 | 282.6 | -0.89 | -0.31 | 282.83 | 283.1 | 279.55 | 1355523 |
