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 | -14.04 | -4.79279033249 | 292.94 | 292.94 | 278 | 720066 | 285.8353363 | CS |
| 4 | -8.06 | -2.80875383329 | 286.96 | 292.98 | 269.535 | 678334 | 282.07926012 | CS |
| 12 | -7.775 | -2.71213046132 | 286.675 | 304.29 | 269.535 | 941134 | 287.94301326 | CS |
| 26 | 2.4 | 0.867992766727 | 276.5 | 304.29 | 242.81 | 772994 | 276.5436732 | CS |
| 52 | -22.8 | -7.55717600265 | 301.7 | 307.706 | 242.81 | 889897 | 274.79457884 | CS |
| 156 | -5.4 | -1.8994020401 | 284.3 | 348.52 | 190.08 | 825121 | 268.40332419 | CS |
| 260 | 82.9 | 42.2959183673 | 196 | 354.99 | 115.38 | 793698 | 258.29439348 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 282.24 | -1.98 | -0.70 | 282.66 | 284.06 | 278 | 778537 |
| 1738021200 | 284.22 | -4.21 | -1.46 | 288.07 | 289.705 | 281.72 | 713042 |
| 1737762000 | 288.43 | -0.52 | -0.18 | 291.94 | 291.94 | 287.302 | 719953 |
| 1737675600 | 288.95 | 0 | 0.00 | 288.95 | 288.95 | 288.95 | 0 |
| 1737589200 | 288.95 | -1.82 | -0.63 | 292.94 | 292.94 | 288.54 | 668730 |
| 1737502800 | 290.77 | 4.17 | 1.45 | 289.14999 | 292.98 | 289.14999 | 749170 |
| 1737157200 | 286.6 | 5.64 | 2.01 | 283.74 | 287.48 | 281.61 | 942117 |
| 1737070800 | 280.95999 | 4.85 | 1.76 | 280.89999 | 282.26 | 276.64999 | 824629 |
| 1736984400 | 276.11 | -0.87 | -0.31 | 282 | 282.955 | 274.5501 | 710851 |
| 1736898000 | 276.98 | 1.45 | 0.53 | 276.70999 | 278.3 | 274.39 | 519935 |
| 1736811600 | 275.52999 | 2.13 | 0.78 | 270 | 276.27 | 269.535 | 655974 |
| 1736552400 | 273.39999 | -6.16 | -2.20 | 276.19 | 278.14999 | 272.08 | 837123 |
| 1736379600 | 279.56 | -1.75 | -0.62 | 277.74 | 281.08 | 276.52499 | 485282 |
| 1736293200 | 281.31 | -0.15 | -0.05 | 281.45999 | 284.68 | 279.68 | 557683 |
| 1736206800 | 281.45999 | -1.33 | -0.47 | 284.27999 | 287.48 | 281.02999 | 563854 |
| 1735947600 | 282.79 | 1.9 | 0.68 | 281.58999 | 283.87 | 279.02 | 595402 |
| 1735861200 | 280.89 | -4.9 | -1.71 | 286.95999 | 288.44 | 279.99 | 531065 |
| 1735688400 | 285.79 | 0.15 | 0.05 | 286.64999 | 287.81 | 284.9596 | 375243 |
| 1735602000 | 285.64 | -4.86 | -1.67 | 286.86 | 287.82 | 282.95999 | 538793 |
| 1735342800 | 290.5 | -3.38 | -1.15 | 291.92 | 294.70999 | 289.055 | 382257 |
| 1735256400 | 293.88 | 1.68 | 0.57 | 290.6 | 294.3555 | 289.45999 | 360207 |
| 1735077840 | 292.2 | 2.99 | 1.03 | 288.98 | 292.48 | 287.47 | 280441 |
| 1734997200 | 289.20999 | -0.58 | -0.20 | 288.45999 | 289.95 | 285.16 | 565373 |
| 1734738000 | 289.79 | 3.79 | 1.33 | 284.39 | 292.38 | 282.63 | 2982102 |
| 1734651600 | 286 | -1.69 | -0.59 | 289.32 | 293.8 | 279.86 | 1337123 |
| 1734565200 | 287.69 | -5.8 | -1.98 | 293.49 | 296.475 | 287.25 | 1477738 |
| 1734478800 | 293.49 | -2.6 | -0.88 | 295 | 295.77999 | 290.47 | 1238405 |
| 1734392400 | 296.08999 | -1.11 | -0.37 | 294.61 | 296.95999 | 292.26 | 794491 |
| 1734133200 | 297.2 | -5.72 | -1.89 | 303.05 | 304.29 | 296.2 | 1307827 |
| 1734046800 | 302.92 | 5.54 | 1.86 | 298.795 | 303.89999 | 297.32 | 1332373 |
| 1733960400 | 297.38 | 3.68 | 1.25 | 297.91 | 299.92 | 295.605 | 804578 |
| 1733874000 | 293.7 | -5.02 | -1.68 | 297.16 | 299 | 293.14999 | 900476 |
| 1733787600 | 298.72 | 3.3 | 1.12 | 298.5 | 302.72 | 297 | 904541 |
| 1733528400 | 295.42 | -1.68 | -0.57 | 298.85 | 300.45 | 293.1 | 652500 |
| 1733442000 | 297.1 | 3.27 | 1.11 | 296.38 | 302.9599 | 295.85 | 1008018 |
| 1733355600 | 293.83 | 2.27 | 0.78 | 292.3 | 294.24 | 290.625 | 575872 |
| 1733269200 | 291.56 | -5.56 | -1.87 | 295.48 | 297 | 290.83 | 676445 |
| 1733182800 | 297.12 | 1.98 | 0.67 | 295.14999 | 298.75 | 294.29 | 723451 |
| 1732917840 | 295.14 | 0.19 | 0.06 | 295.5 | 298.72 | 294.61 | 395627 |
| 1732750800 | 294.95 | -1.05 | -0.35 | 297 | 299.95 | 292.86 | 636566 |
| 1732664400 | 296 | -2.7 | -0.90 | 296.24 | 298.39999 | 293 | 1164779 |
| 1732578000 | 298.7 | 7.84 | 2.70 | 293.75 | 303.5495 | 293.2 | 2234431 |
| 1732318800 | 290.86 | 12.56 | 4.51 | 280 | 296 | 278.375 | 1842329 |
| 1732232400 | 278.3 | -1.78 | -0.64 | 281.79 | 281.79 | 276.94 | 992049 |
| 1732146000 | 280.08 | 1.94 | 0.70 | 281.45 | 281.57 | 277.77 | 995318 |
| 1732059600 | 278.14 | -4.99 | -1.76 | 279.55 | 280.62 | 277.33 | 944387 |
| 1731973200 | 283.13 | -3.02 | -1.06 | 284.08999 | 286.06 | 281.0305 | 953145 |
| 1731714000 | 286.14999 | -0.28 | -0.10 | 286.32 | 290.97 | 284.74 | 1110615 |
| 1731627600 | 286.43 | -0.14 | -0.05 | 285.89999 | 290.08 | 283.26 | 1348229 |
| 1731541200 | 286.57 | 8.69 | 3.13 | 280.85 | 288.54 | 279.815 | 1033360 |
| 1731454800 | 277.88 | 0.06 | 0.02 | 276.99 | 280.73 | 275.47 | 1043821 |
| 1731368400 | 277.82 | 5.68 | 2.09 | 272.35 | 281.69 | 272.33999 | 891074 |
| 1731109200 | 272.14 | -4.95 | -1.79 | 275.51 | 276.32 | 271.7685 | 1067396 |
| 1731022800 | 277.08999 | -16.91 | -5.75 | 288 | 292.67 | 275.92 | 2023655 |
| 1730936400 | 294 | 24.8 | 9.21 | 286.675 | 294.94 | 285.805 | 2072853 |
| 1730850000 | 269.2 | 4.55 | 1.72 | 264 | 269.675 | 263.2 | 791563 |
| 1730763600 | 264.64999 | -4.07 | -1.51 | 266.02999 | 267.93 | 262.68 | 733803 |
| 1730500800 | 268.72 | 2.01 | 0.75 | 268 | 270.29 | 265.815 | 718396 |
| 1730414400 | 266.70999 | 0.08 | 0.03 | 265.51 | 268.12 | 265.51 | 705915 |
| 1730328000 | 266.63 | -1.8 | -0.67 | 267.99 | 270.6838 | 266.27 | 631509 |
| 1730241600 | 268.43 | -2.9 | -1.07 | 270.89 | 271.77 | 267.85 | 481001 |
