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 | 2.269246043 | 176.27 | 182.84 | 175.1 | 1255879 | 179.26859978 | CS |
| 4 | 6.61 | 3.80628814926 | 173.66 | 182.84 | 166.0001 | 1172903 | 174.43293135 | CS |
| 12 | 17.62 | 10.8330771595 | 162.65 | 182.84 | 159.47 | 1376545 | 169.23665334 | CS |
| 26 | 29.02 | 19.1867768595 | 151.25 | 182.84 | 144.56 | 1390330 | 159.51614342 | CS |
| 52 | 59.77 | 49.601659751 | 120.5 | 182.84 | 119.71 | 1442156 | 151.09418749 | CS |
| 156 | 15.1 | 9.14209602228 | 165.17 | 182.84 | 86.02 | 1695322 | 128.3228427 | CS |
| 260 | 26.38 | 17.1421144974 | 153.89 | 182.84 | 42.25 | 2751906 | 102.44802123 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 180.27 | 1.96 | 1.10 | 178.73 | 180.85 | 176.5 | 1062968 |
| 1731627600 | 178.31 | -0.86 | -0.48 | 179.4 | 180.785 | 177.88 | 1168959 |
| 1731541200 | 179.17 | 0.95 | 0.53 | 179.9962 | 181.19 | 178.66 | 1181346 |
| 1731454800 | 178.22 | -3.12 | -1.72 | 181.19 | 182.84 | 178.16 | 1510820 |
| 1731368400 | 181.34 | 2.32 | 1.30 | 177.4 | 181.86 | 177.4 | 1475203 |
| 1731109200 | 179.02 | 3.27 | 1.86 | 176.27 | 179.46 | 175.1 | 943066 |
| 1731022800 | 175.75 | 2.14 | 1.23 | 173.8 | 176.96 | 173.8 | 1265704 |
| 1730936400 | 173.61 | -0.78 | -0.45 | 177.585 | 178.71 | 171.38 | 1906986 |
| 1730850000 | 174.39 | 2.23 | 1.30 | 170.98 | 174.39 | 170.98 | 876093 |
| 1730763600 | 172.16 | 4.46 | 2.66 | 168.58 | 172.16 | 167.71 | 1214198 |
| 1730500800 | 167.69999 | -1.42 | -0.84 | 167.11 | 171.38 | 166.0001 | 1416039 |
| 1730414400 | 169.12 | -2.96 | -1.72 | 170.57 | 171.668 | 169.03 | 1739617 |
| 1730328000 | 172.08 | 0.1 | 0.06 | 172.34 | 173.58 | 171.6 | 921105 |
| 1730241600 | 171.98 | -0.54 | -0.31 | 172.5 | 172.78 | 171 | 847901 |
| 1730155200 | 172.52 | 2 | 1.17 | 171.57 | 173.925 | 171.57 | 1077083 |
| 1729896000 | 170.52 | -2.88 | -1.66 | 173.75 | 174.055 | 169.94 | 954877 |
| 1729809600 | 173.4 | -0.42 | -0.24 | 173.85 | 175.2457 | 172.665 | 1045004 |
| 1729723200 | 173.82 | -1.03 | -0.59 | 173.54 | 175.3 | 172.49 | 905389 |
| 1729636800 | 174.85 | 0.64 | 0.37 | 173.83 | 175.53 | 173.75 | 916433 |
| 1729550400 | 174.21 | -2.71 | -1.53 | 176.28 | 176.79 | 173.65 | 1031849 |
| 1729291200 | 176.92 | 2.57 | 1.47 | 173.66 | 177.08 | 173.34 | 1060389 |
| 1729204800 | 174.35 | -0.68 | -0.39 | 175.59 | 175.75 | 172.88 | 1066850 |
| 1729118400 | 175.03 | 0.4 | 0.23 | 174.71 | 175.79 | 174.05 | 1263111 |
| 1729032000 | 174.63 | 2.95 | 1.72 | 172.41 | 176.7 | 172 | 1373964 |
| 1728945600 | 171.68 | 0.9 | 0.53 | 170.31 | 172.28 | 169.5 | 887167 |
| 1728686400 | 170.78 | 2.95 | 1.76 | 169.14 | 171.51 | 168.85 | 1129157 |
| 1728600000 | 167.83 | -1.4 | -0.83 | 168.1 | 169.22 | 167.07 | 729360 |
| 1728513600 | 169.23 | 2 | 1.20 | 167.61 | 169.47 | 166.15 | 805322 |
| 1728427200 | 167.22999 | -0.27 | -0.16 | 167.58 | 167.89 | 166.41999 | 1057738 |
| 1728340800 | 167.5 | -2.08 | -1.23 | 168.72 | 168.72 | 166.69999 | 1064735 |
| 1728081600 | 169.58 | 1.23 | 0.73 | 168.115 | 169.73 | 167.07 | 1191422 |
| 1727995200 | 168.35 | -0.19 | -0.11 | 167.815 | 168.36 | 166.651 | 1112489 |
| 1727908800 | 168.54 | -1.01 | -0.60 | 168.78 | 169.74 | 167.6 | 1303216 |
| 1727822400 | 169.55 | 0.53 | 0.31 | 169.19 | 169.76 | 166.32 | 1273479 |
| 1727735520 | 169.02 | 1.31 | 0.78 | 166.5 | 169.08 | 166.13 | 1550945 |
| 1727476800 | 167.71 | 1.3 | 0.78 | 167.28 | 168.73 | 166.41 | 1397060 |
| 1727390400 | 166.41 | -2.69 | -1.59 | 169.39 | 169.39 | 165.88 | 1085338 |
| 1727304000 | 169.1 | -1.01 | -0.59 | 170.23 | 170.68 | 168.1 | 1349408 |
| 1727217600 | 170.11 | 1.96 | 1.17 | 168.1 | 170.87 | 167.25 | 1546749 |
| 1727131200 | 168.15 | 1.6 | 0.96 | 166 | 168.3 | 166 | 2274359 |
| 1726872000 | 166.55 | -0.51 | -0.31 | 166.41999 | 167.635 | 165.54 | 6736229 |
| 1726785600 | 167.06 | 2.71 | 1.65 | 166.46 | 167.41999 | 164.34 | 1541615 |
| 1726699200 | 164.35 | 0 | 0.00 | 164.41 | 166.565 | 163.5 | 1770239 |
| 1726612800 | 164.35 | -0.55 | -0.33 | 165.1 | 166.31 | 163.91999 | 1261866 |
| 1726526400 | 164.9 | 0.88 | 0.54 | 165.9 | 166.65 | 164.3 | 1772125 |
| 1726267200 | 164.02 | 0.28 | 0.17 | 165.25 | 165.38 | 162.61 | 2450763 |
| 1726180800 | 163.74 | 0.36 | 0.22 | 161.655 | 164.58 | 161.41999 | 1319732 |
| 1726094400 | 163.38 | -0.58 | -0.35 | 162.4 | 164.1604 | 160.07 | 1566346 |
| 1726008000 | 163.96 | 2.03 | 1.25 | 162.60499 | 164.11 | 161.13 | 1140422 |
| 1725921600 | 161.93 | -2.57 | -1.56 | 162.09 | 162.405 | 159.47 | 1406579 |
| 1725662400 | 164.5 | 0.32 | 0.19 | 164.9 | 165.08 | 162.35499 | 1416804 |
| 1725576000 | 164.18 | -0.9 | -0.55 | 165.405 | 166.66 | 163.87 | 992553 |
| 1725489600 | 165.08 | 1.16 | 0.71 | 164 | 166.44 | 163.72999 | 1257844 |
| 1725403200 | 163.91999 | -3.43 | -2.05 | 165.55 | 165.79 | 162.94999 | 1808421 |
| 1725057600 | 167.35 | 1.85 | 1.12 | 166.54 | 167.5 | 164.97999 | 1746248 |
| 1724971200 | 165.5 | -2.21 | -1.32 | 168 | 168.33 | 164.91 | 1295945 |
| 1724884800 | 167.71 | -0.34 | -0.20 | 168.04 | 168.79 | 165.925 | 909793 |
| 1724798400 | 168.05 | 0.69 | 0.41 | 166.31 | 169.185 | 166 | 1404195 |
| 1724712000 | 167.36 | 0.86 | 0.52 | 167.5 | 168.09 | 166.44999 | 1172682 |
| 1724452800 | 166.5 | 4.29 | 2.64 | 162.65 | 166.96 | 162.37 | 1325819 |
| 1724366400 | 162.21 | 1.07 | 0.66 | 161.38999 | 162.46 | 160.79499 | 881013 |
| 1724280000 | 161.13999 | 1.74 | 1.09 | 159.61 | 161.16 | 158.99 | 882377 |
| 1724193600 | 159.4 | -0.49 | -0.31 | 160 | 160.345 | 158.34 | 910252 |
| 1724107200 | 159.88999 | 3.19 | 2.04 | 157.34 | 159.93 | 156.94999 | 968450 |
