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 | -1.95 | -0.742291587362 | 262.7 | 269.05 | 260.07 | 1117671 | 264.9158975 | CS |
| 4 | 15.66 | 6.38948957526 | 245.09 | 269.05 | 242.58 | 1228221 | 259.09810988 | CS |
| 12 | 20.4 | 8.4876222176 | 240.35 | 269.555 | 224.62 | 1194368 | 248.41196938 | CS |
| 26 | 46.15 | 21.5051258155 | 214.6 | 269.555 | 200.4027 | 1215831 | 229.62650515 | CS |
| 52 | 78.7 | 43.2298819006 | 182.05 | 269.555 | 180.44 | 1308242 | 219.05667742 | CS |
| 156 | 110.73 | 73.8101586455 | 150.02 | 269.555 | 147.7 | 1334030 | 187.32010611 | CS |
| 260 | 125.97 | 93.4634218727 | 134.78 | 269.555 | 76.99 | 1406136 | 162.39720839 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182800 | 263.51 | -2.53 | -0.95 | 266.42 | 267.24 | 263.35 | 1085692 |
| 1732917840 | 266.04 | -0.62 | -0.23 | 268.52999 | 269.05 | 266.04 | 759424 |
| 1732750800 | 266.66 | 2.89 | 1.10 | 266 | 268.31 | 265.35 | 1253234 |
| 1732664400 | 263.77 | 2.55 | 0.98 | 261.61 | 264.115 | 260.07 | 1321428 |
| 1732578000 | 261.22 | -1.25 | -0.48 | 264.23 | 266.16 | 260.70999 | 2596976 |
| 1732318800 | 262.47 | 1.66 | 0.64 | 260.395 | 262.86 | 259.72 | 1174138 |
| 1732232400 | 260.81 | 3.62 | 1.41 | 255.76 | 262.14999 | 255.24 | 1261852 |
| 1732146000 | 257.19 | -2.08 | -0.80 | 259.5 | 259.575 | 254.465 | 1176295 |
| 1732059600 | 259.27 | -3.42 | -1.30 | 260.395 | 260.89999 | 257.77999 | 959735 |
| 1731973200 | 262.69 | 1.87 | 0.72 | 260.76 | 262.95999 | 260.07 | 1094390 |
| 1731714000 | 260.82 | 4.3 | 1.68 | 258.8 | 261.13 | 257.32 | 1245492 |
| 1731627600 | 256.52 | -0.15 | -0.06 | 257.14999 | 258 | 255.09 | 1024598 |
| 1731541200 | 256.67 | -1.32 | -0.51 | 257.05 | 258.76 | 256.25 | 878690 |
| 1731454800 | 257.99 | -0.37 | -0.14 | 257.76 | 259.955 | 256.98 | 923421 |
| 1731368400 | 258.36 | 1.47 | 0.57 | 258.82 | 260.05 | 257.43 | 996913 |
| 1731109200 | 256.89 | 4.61 | 1.83 | 254.3 | 256.95 | 252.99 | 1323417 |
| 1731022800 | 252.28 | -1.67 | -0.66 | 253.45 | 254.185 | 250.44 | 1711822 |
| 1730936400 | 253.95 | 9.11 | 3.72 | 255.74 | 257.67 | 251.32 | 1330225 |
| 1730850000 | 244.84 | 2.03 | 0.84 | 242.6101 | 245.06 | 242.58 | 954143 |
| 1730763600 | 242.81 | -2.83 | -1.15 | 245.18 | 245.88 | 241.87 | 1097236 |
| 1730500800 | 245.64 | -0.3 | -0.12 | 246.58 | 248.97 | 245.26 | 1449650 |
| 1730414400 | 245.94 | -4.15 | -1.66 | 250.07 | 250.441 | 245.74 | 1306849 |
| 1730328000 | 250.09 | 1.42 | 0.57 | 249.035 | 251.61 | 249.035 | 1071137 |
| 1730241600 | 248.67 | -3.7 | -1.47 | 252.61 | 252.76 | 248.53 | 894408 |
| 1730155200 | 252.37 | 1.87 | 0.75 | 253.76 | 254.53 | 252.15 | 1103124 |
| 1729896000 | 250.5 | -5.92 | -2.31 | 257.31 | 257.39999 | 250.44 | 942348 |
| 1729809600 | 256.42 | -0.93 | -0.36 | 260 | 260.14999 | 255.29 | 995929 |
| 1729723200 | 257.35 | -1.87 | -0.72 | 259.24 | 259.24 | 254.405 | 1332752 |
| 1729636800 | 259.22 | -0.48 | -0.18 | 259.7 | 261.02499 | 255.2 | 975955 |
| 1729550400 | 259.7 | -5.75 | -2.17 | 267 | 267 | 258.52999 | 1308103 |
| 1729291200 | 265.45 | 0.63 | 0.24 | 266.02 | 269.555 | 261.52 | 1579495 |
| 1729204800 | 264.82 | 21.87 | 9.00 | 254 | 265.19 | 252.93 | 2847884 |
| 1729118400 | 242.95 | 2.07 | 0.86 | 242.16 | 243.79 | 240.8801 | 969781 |
| 1729032000 | 240.88 | 0.76 | 0.32 | 242 | 243.625 | 240.51 | 1491140 |
| 1728945600 | 240.12 | 3.54 | 1.50 | 236.71 | 240.49 | 235 | 1127218 |
| 1728686400 | 236.58 | 3.38 | 1.45 | 233.49 | 236.89 | 233.49 | 927062 |
| 1728600000 | 233.2 | 1.73 | 0.75 | 235.135 | 235.46 | 231.92 | 931385 |
| 1728513600 | 231.47 | 1.13 | 0.49 | 228.11 | 232.795 | 227.02 | 790761 |
| 1728427200 | 230.34 | 4.37 | 1.93 | 227.43 | 230.86 | 227.355 | 1124531 |
| 1728340800 | 225.97 | -10.24 | -4.34 | 235.26 | 235.26 | 224.62 | 1195165 |
| 1728081600 | 236.21 | 2.91 | 1.25 | 232.21 | 236.67 | 232.005 | 636616 |
| 1727995200 | 233.3 | -1.76 | -0.75 | 233.98 | 234.46 | 231.1862 | 1032194 |
| 1727908800 | 235.06 | -0.06 | -0.03 | 233.77 | 236.41 | 233.315 | 951464 |
| 1727822400 | 235.12 | 1 | 0.43 | 233.49 | 237.18 | 232.71 | 926902 |
| 1727735520 | 234.12 | -1.99 | -0.84 | 233.74 | 235.46 | 232.175 | 1055254 |
| 1727476800 | 236.11 | 0.06 | 0.03 | 235.92 | 239.11 | 235.39 | 964450 |
| 1727390400 | 236.05 | -0.27 | -0.11 | 236.98 | 237.42 | 233.59 | 697128 |
| 1727304000 | 236.32 | -1.66 | -0.70 | 239.27 | 240.34 | 235.845 | 764769 |
| 1727217600 | 237.98 | -1.37 | -0.57 | 238.85 | 239.05 | 236.12 | 871017 |
| 1727131200 | 239.35 | 0.82 | 0.34 | 238.28 | 240.28 | 237.79 | 1044104 |
| 1726872000 | 238.53 | 0.95 | 0.40 | 237.17 | 239.68 | 235.3 | 2199081 |
| 1726785600 | 237.58 | -2.17 | -0.91 | 240.16 | 240.7 | 236.89 | 1426883 |
| 1726699200 | 239.75 | -1.79 | -0.74 | 241.5285 | 242.72 | 238.92 | 988680 |
| 1726612800 | 241.54 | -0.72 | -0.30 | 242.69 | 242.72 | 238.97 | 892310 |
| 1726526400 | 242.26 | 4.43 | 1.86 | 239.76 | 242.785 | 239.65 | 1058824 |
| 1726267200 | 237.83 | 3.72 | 1.59 | 235.62 | 238.24 | 234.425 | 1094035 |
| 1726180800 | 234.11 | 2.81 | 1.21 | 231.47 | 234.45 | 230.35 | 1195268 |
| 1726094400 | 231.3 | -7.55 | -3.16 | 238.44 | 239.47 | 229.43 | 2086045 |
| 1726008000 | 238.85 | -2.25 | -0.93 | 240.94 | 242.77 | 238.5 | 1435736 |
| 1725921600 | 241.1 | 6.64 | 2.83 | 236.93 | 242.89 | 235.85 | 1825606 |
| 1725662400 | 234.46 | 2.61 | 1.13 | 233.945 | 236.59 | 232.3618 | 2096663 |
| 1725576000 | 231.85 | 0.43 | 0.19 | 231.465 | 232.25 | 229.495 | 1479619 |
| 1725489600 | 231.42 | 3.55 | 1.56 | 229.63 | 231.77 | 228.97 | 1136512 |
| 1725403200 | 227.87 | -0.2 | -0.09 | 228.35 | 229.26 | 226.25 | 1017627 |
