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 | -4.84 | -1.91107952302 | 253.26 | 255 | 245.44 | 195485 | 250.64387918 | CS |
| 4 | -50.17 | -16.8023041629 | 298.59 | 302.68 | 245.44 | 181980 | 267.39340854 | CS |
| 12 | -46.51 | -15.7698436917 | 294.93 | 329.545 | 245.44 | 128410 | 292.28562568 | CS |
| 26 | -40.53 | -14.026648209 | 288.95 | 329.545 | 245.44 | 126610 | 285.75751867 | CS |
| 52 | -113.86 | -31.4287291598 | 362.28 | 371.65 | 245.44 | 153728 | 292.79607988 | CS |
| 156 | -176.58 | -41.5482352941 | 425 | 454.11 | 245.44 | 145226 | 332.04653796 | CS |
| 260 | -128.58 | -34.1061007958 | 377 | 1349.98 | 245.44 | 167716 | 507.26823999 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 248.42 | -1.77 | -0.71 | 246.16 | 251.37 | 245.44 | 189875 |
| 1737675600 | 250.19 | 0 | 0.00 | 250.19 | 250.19 | 250.19 | 0 |
| 1737589200 | 250.19 | -3.26 | -1.29 | 254.64 | 254.64 | 250 | 211839 |
| 1737502800 | 253.45 | 1.02 | 0.40 | 253.26 | 255 | 250.83 | 184742 |
| 1737157200 | 252.43 | -0.31 | -0.12 | 252.46 | 256.075 | 249.205 | 189238 |
| 1737070800 | 252.74 | -3.83 | -1.49 | 257.39999 | 257.39999 | 252.53 | 191391 |
| 1736984400 | 256.57 | -2.34 | -0.90 | 262.06 | 265.27999 | 255.8707 | 191025 |
| 1736898000 | 258.91 | -3.02 | -1.15 | 261.39999 | 262.055 | 256.90499 | 117948 |
| 1736811600 | 261.93 | 5.88 | 2.30 | 257.99 | 262.52999 | 253.13 | 200128 |
| 1736552400 | 256.05 | -19.34 | -7.02 | 272 | 273.005 | 255.72 | 263280 |
| 1736379600 | 275.39 | -5.74 | -2.04 | 277.20999 | 284 | 275.18 | 273161 |
| 1736293200 | 281.13 | -8.03 | -2.78 | 288.94 | 289.6657 | 280 | 228333 |
| 1736206800 | 289.16 | -0.56 | -0.19 | 291.35 | 298.99 | 287.7 | 208877 |
| 1735947600 | 289.72 | -11.54 | -3.83 | 298.48 | 298.48 | 282 | 221807 |
| 1735861200 | 301.26 | 1.28 | 0.43 | 298.38 | 302.68 | 298.38 | 74634 |
| 1735688400 | 299.98 | 1.83 | 0.61 | 298 | 300.52 | 298 | 94375 |
| 1735602000 | 298.14999 | -2.96 | -0.98 | 298.58999 | 302.565 | 297.355 | 71025 |
| 1735342800 | 301.11 | -1.11 | -0.37 | 303.5 | 305.2 | 298.13 | 63623 |
| 1735256400 | 302.22 | 1.89 | 0.63 | 298.11 | 306.43 | 296.71749 | 89166 |
| 1735077840 | 300.33 | 4.99 | 1.69 | 294.89999 | 300.70999 | 294 | 62235 |
| 1734997200 | 295.33999 | -7.43 | -2.45 | 303 | 303 | 292.3 | 124668 |
| 1734738000 | 302.77 | -5.82 | -1.89 | 308 | 310.47 | 302.74 | 302767 |
| 1734651600 | 308.58999 | 5.6 | 1.85 | 303.44 | 310.52999 | 299.91 | 93037 |
| 1734565200 | 302.99 | -4.81 | -1.56 | 306.01 | 307.52 | 300.255 | 97568 |
| 1734478800 | 307.8 | 0.3 | 0.10 | 305.13 | 309.93 | 304.91 | 97504 |
| 1734392400 | 307.5 | -7.51 | -2.38 | 313.22 | 316.82 | 307.07 | 99228 |
| 1734133200 | 315.01 | -4.09 | -1.28 | 320.77 | 320.77 | 311.71749 | 79535 |
| 1734046800 | 319.1 | 4.03 | 1.28 | 316.48 | 321.37 | 314 | 73833 |
| 1733960400 | 315.07 | -1.43 | -0.45 | 318.76 | 320.48 | 314.92 | 63662 |
| 1733874000 | 316.5 | -5.97 | -1.85 | 323.98 | 323.98 | 315.42 | 89709 |
| 1733787600 | 322.47 | 7.66 | 2.43 | 317.98 | 323.88 | 314.14 | 80007 |
| 1733528400 | 314.81 | -1.28 | -0.40 | 318.70999 | 319.93 | 313.055 | 71863 |
| 1733442000 | 316.08999 | 0.94 | 0.30 | 315.14 | 318.1074 | 312.75 | 111590 |
| 1733355600 | 315.14999 | 2.13 | 0.68 | 309.75 | 315.58499 | 309.75 | 77299 |
| 1733269200 | 313.02 | -1.9 | -0.60 | 313.48 | 314.41 | 310.68 | 94177 |
| 1733182800 | 314.92 | -1.32 | -0.42 | 317.55 | 317.83999 | 313.86 | 89544 |
| 1732917840 | 316.24 | 2.56 | 0.82 | 312.12 | 317.14 | 311.79 | 46461 |
| 1732750800 | 313.68 | 1.37 | 0.44 | 312.19 | 315.95999 | 311.22 | 68813 |
| 1732664400 | 312.31 | -3 | -0.95 | 314.01 | 315 | 311.47 | 85966 |
| 1732578000 | 315.31 | 2.51 | 0.80 | 315.87 | 320.02999 | 315 | 119357 |
| 1732318800 | 312.8 | 5.62 | 1.83 | 308.31 | 313.82 | 304.9986 | 114903 |
| 1732232400 | 307.18 | -1.89 | -0.61 | 307.07 | 310.8 | 305.095 | 124281 |
| 1732146000 | 309.07 | -2.73 | -0.88 | 313.33 | 313.33 | 307.62 | 108939 |
| 1732059600 | 311.8 | 1.11 | 0.36 | 307.14999 | 313.12 | 307.14999 | 129597 |
| 1731973200 | 310.69 | -7.48 | -2.35 | 317.74 | 318.22 | 309.22 | 157192 |
| 1731714000 | 318.17 | -2.65 | -0.83 | 319.70999 | 321.08999 | 313.02 | 176520 |
| 1731627600 | 320.82 | -2.74 | -0.85 | 324.87 | 325.66 | 319.62 | 114550 |
| 1731541200 | 323.56 | 6.17 | 1.94 | 319.64 | 329.545 | 318.95 | 158441 |
| 1731454800 | 317.39 | 4.12 | 1.32 | 314.07 | 318.64999 | 310.39999 | 123319 |
| 1731368400 | 313.27 | 4.92 | 1.60 | 308.05 | 315.48 | 307.47 | 81355 |
| 1731109200 | 308.35 | 1.13 | 0.37 | 304.35 | 309.52999 | 304.35 | 89280 |
| 1731022800 | 307.22 | 7.14 | 2.38 | 299.58 | 309.26 | 299.58 | 122227 |
| 1730936400 | 300.08 | 0.01 | 0.00 | 305 | 305.94 | 298.57 | 113275 |
| 1730850000 | 300.07 | 3.42 | 1.15 | 295.44 | 301.75 | 294.62 | 88356 |
| 1730763600 | 296.64999 | 1.71 | 0.58 | 294.93 | 304.055 | 294.93 | 138627 |
| 1730500800 | 294.94 | 3.87 | 1.33 | 292.74 | 297.6 | 291.8193 | 81131 |
| 1730414400 | 291.07 | -8.4 | -2.80 | 298.39999 | 299.7 | 291.06 | 109036 |
| 1730328000 | 299.47 | 0.69 | 0.23 | 298.47 | 301.515 | 297.19 | 104467 |
| 1730241600 | 298.77999 | -5.55 | -1.82 | 304.1 | 304.1 | 296.85 | 135368 |
| 1730155200 | 304.33 | 8.37 | 2.83 | 296.7 | 306.74 | 296.7 | 171797 |
