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 | 8.38 | 4.44633098106 | 188.47 | 197.9 | 182.79 | 1277519 | 189.21715241 | CS |
| 4 | 2.85 | 1.46907216495 | 194 | 202.91 | 178.015 | 792413 | 188.69343538 | CS |
| 12 | -11.705 | -5.61242837621 | 208.555 | 216.17 | 173.58 | 668934 | 189.18564561 | CS |
| 26 | 39.97 | 25.478072412 | 156.88 | 216.17 | 148.37 | 683663 | 182.24095797 | CS |
| 52 | 58.7 | 42.4900470503 | 138.15 | 216.17 | 138.15 | 726167 | 173.09151403 | CS |
| 156 | 71.15 | 56.6030230708 | 125.7 | 216.17 | 99 | 604181 | 153.48354731 | CS |
| 260 | 148.66 | 308.487238016 | 48.19 | 216.17 | 13.515 | 606421 | 115.60270958 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 196.85 | 3.18 | 1.64 | 194.65 | 197.36 | 194.65 | 467525 |
| 1739490000 | 193.67 | 0.35 | 0.18 | 194.21 | 197.9 | 191.92 | 822049 |
| 1739403600 | 193.32 | 4.9 | 2.60 | 185.26 | 193.55 | 182.79 | 1341338 |
| 1739317200 | 188.42 | 3.12 | 1.68 | 189.94 | 195.99 | 183.5 | 2255457 |
| 1739230800 | 185.3 | -0.61 | -0.33 | 186.84 | 186.995 | 183.44 | 1401418 |
| 1738971600 | 185.91 | -2.03 | -1.08 | 188.47 | 189.57 | 184.62 | 567332 |
| 1738885200 | 187.94 | 1.75 | 0.94 | 187.32 | 188.53 | 185.01 | 535012 |
| 1738798800 | 186.19 | 4.38 | 2.41 | 183.88 | 187.11 | 180.76 | 712058 |
| 1738712400 | 181.81 | 0.77 | 0.43 | 181.68 | 182.45 | 179.1 | 447057 |
| 1738626000 | 181.04 | -3.96 | -2.14 | 178.89 | 183.42 | 178.015 | 472783 |
| 1738366800 | 185 | -4.39 | -2.32 | 189.36 | 189.36 | 183.64 | 679184 |
| 1738280400 | 189.39 | 2.75 | 1.47 | 188.02 | 190.1 | 187.06 | 401767 |
| 1738194000 | 186.64 | 1.88 | 1.02 | 184.14 | 187.98 | 184.14 | 574716 |
| 1738107600 | 184.76 | 3.22 | 1.77 | 182.77 | 185.16 | 178.82 | 644913 |
| 1738021200 | 181.54 | -16.44 | -8.30 | 191.05 | 191.06 | 181.22 | 1063086 |
| 1737762000 | 197.98 | -1.23 | -0.62 | 196.51 | 200.31 | 196.01 | 535370 |
| 1737675600 | 199.21 | 0 | 0.00 | 199.21 | 199.21 | 199.21 | 0 |
| 1737589200 | 199.21 | 0.67 | 0.34 | 199.11 | 202.91 | 198.65 | 631934 |
| 1737502800 | 198.54 | 6.93 | 3.62 | 194.165 | 199.28 | 193.75 | 581997 |
| 1737157200 | 191.61 | -2.04 | -1.05 | 194 | 194.77 | 191.01 | 595959 |
| 1737070800 | 193.65 | 4.04 | 2.13 | 191 | 194.52 | 190.02 | 509376 |
| 1736984400 | 189.61 | 0.78 | 0.41 | 193.94 | 194.87 | 188.62 | 627732 |
| 1736898000 | 188.83 | 6.97 | 3.83 | 184.46 | 189.62 | 182.86 | 731006 |
| 1736811600 | 181.86 | 3.8 | 2.13 | 177.12 | 182.14 | 175.8 | 545647 |
| 1736552400 | 178.06 | -5.37 | -2.93 | 180.115 | 180.9499 | 178.06 | 502544 |
| 1736379600 | 183.43 | -0.69 | -0.37 | 181.49 | 183.88 | 179.525 | 552081 |
| 1736293200 | 184.12 | 0.34 | 0.19 | 185.24 | 185.55 | 179.7 | 532841 |
| 1736206800 | 183.78 | 2.35 | 1.30 | 184.495 | 186.819 | 182.88 | 596440 |
| 1735947600 | 181.43 | 3.41 | 1.92 | 178.92 | 181.6 | 177.5102 | 531694 |
| 1735861200 | 178.02 | -2.94 | -1.62 | 182.53 | 182.915 | 177.91 | 502088 |
| 1735688400 | 180.96 | 2.06 | 1.15 | 179.2 | 183.02 | 178.04 | 893794 |
| 1735602000 | 178.9 | 0.33 | 0.18 | 175.9947 | 179.74 | 174.255 | 506226 |
| 1735342800 | 178.57 | -1.46 | -0.81 | 179.13 | 180.44 | 176.845 | 359006 |
| 1735256400 | 180.03 | -0.3 | -0.17 | 179.82 | 180.9 | 178.28 | 303210 |
| 1735077840 | 180.33 | 1.31 | 0.73 | 179.96 | 180.635 | 178.1839 | 197836 |
| 1734997200 | 179.02 | 0.93 | 0.52 | 178.41 | 180.135 | 176.65 | 457952 |
| 1734738000 | 178.09 | 2.95 | 1.68 | 174.91 | 182.06 | 174.41 | 2944994 |
| 1734651600 | 175.14 | -0.56 | -0.32 | 177.895 | 178.95 | 173.58 | 711618 |
| 1734565200 | 175.7 | -10.43 | -5.60 | 187.71 | 188.19 | 175.65 | 826605 |
| 1734478800 | 186.13 | -3.42 | -1.80 | 188.63 | 190 | 184.52 | 829139 |
| 1734392400 | 189.55 | -1.24 | -0.65 | 191.055 | 193.49 | 188.86 | 542163 |
| 1734133200 | 190.79 | -2.11 | -1.09 | 192.02 | 192.57 | 188.79 | 794878 |
| 1734046800 | 192.9 | -3.1 | -1.58 | 195.51 | 195.9 | 190.81 | 688532 |
| 1733960400 | 196 | -1.66 | -0.84 | 199.41 | 200.33 | 194.6 | 659683 |
| 1733874000 | 197.66 | -5.38 | -2.65 | 200.72 | 201.38 | 196.88 | 560954 |
| 1733787600 | 203.04 | -3.63 | -1.76 | 208 | 208 | 201.77 | 472183 |
| 1733528400 | 206.67 | -2.02 | -0.97 | 209.63 | 209.63 | 204.86 | 546818 |
| 1733442000 | 208.69 | -2.37 | -1.12 | 211.325 | 211.325 | 208.49 | 206136 |
| 1733355600 | 211.06 | -0.09 | -0.04 | 210.43 | 211.7 | 207.74 | 373142 |
| 1733269200 | 211.15 | -0.92 | -0.43 | 212.46 | 212.71 | 209.63 | 372941 |
| 1733182800 | 212.07 | 0.5 | 0.24 | 211.82 | 213.645 | 210.65 | 436658 |
| 1732917840 | 211.57 | 3.24 | 1.56 | 210.24 | 212.77 | 210.015 | 260515 |
| 1732750800 | 208.33 | -2.66 | -1.26 | 211 | 212.446 | 207.14 | 494708 |
| 1732664400 | 210.99 | -2.2 | -1.03 | 211.51 | 211.949 | 207.88 | 564989 |
| 1732578000 | 213.19 | 3.33 | 1.59 | 213.29 | 216.17 | 211.6501 | 724656 |
| 1732318800 | 209.86 | 2.45 | 1.18 | 208.555 | 211.335 | 208.435 | 498205 |
| 1732232400 | 207.41 | 5.57 | 2.76 | 201.535 | 209.5599 | 201.53 | 579264 |
| 1732146000 | 201.84 | -2.68 | -1.31 | 204.46 | 204.7128 | 201.12 | 617986 |
| 1732059600 | 204.52 | 1.14 | 0.56 | 202.67 | 206.65 | 202.55 | 584945 |
| 1731973200 | 203.38 | -0.87 | -0.43 | 204.389 | 205.12 | 202.83 | 788605 |
