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 | 5 | 2.4154589372 | 207 | 212 | 205 | 1722894 | 208.12264075 | CS |
| 4 | 6.7 | 3.26351680468 | 205.3 | 212 | 199.69 | 1611358 | 205.10152108 | CS |
| 12 | 2.48 | 1.18365788469 | 209.52 | 230.39 | 199.69 | 1649352 | 214.36932734 | CS |
| 26 | -9.43 | -4.25868220205 | 221.43 | 230.39 | 196.5901 | 1534158 | 210.83725749 | CS |
| 52 | 31.45 | 17.4189975076 | 180.55 | 230.39 | 180.25 | 1630046 | 207.6191842 | CS |
| 156 | 56.84 | 36.6331528745 | 155.16 | 230.39 | 138.58 | 1658960 | 175.56791865 | CS |
| 260 | 92.28 | 77.0798529903 | 119.72 | 230.39 | 85.34 | 1740540 | 152.62112146 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 211.71 | 0.7 | 0.33 | 211.81 | 213.25 | 210.8101 | 1663333 |
| 1737070800 | 211.01 | 3.01 | 1.45 | 207.81 | 211.36 | 207.705 | 1589361 |
| 1736984400 | 208 | 0.83 | 0.40 | 208.57 | 208.9799 | 206.57 | 1654149 |
| 1736898000 | 207.17 | -0.36 | -0.17 | 207.98 | 207.98 | 205.1 | 1348519 |
| 1736811600 | 207.53 | 0.28 | 0.14 | 206.83 | 207.56 | 205 | 1459315 |
| 1736552400 | 207.25 | 0.67 | 0.32 | 207.26 | 209.6762 | 206.25 | 2509366 |
| 1736379600 | 206.58 | 3.19 | 1.57 | 204.12 | 206.94 | 203.74 | 1965862 |
| 1736293200 | 203.39 | 1.63 | 0.81 | 202.55 | 203.83 | 202.03 | 1980810 |
| 1736206800 | 201.76 | 0.11 | 0.05 | 202.41 | 202.41 | 200.18 | 1294777 |
| 1735947600 | 201.65 | 1.11 | 0.55 | 200.5 | 202.51 | 200.3454 | 1101767 |
| 1735861200 | 200.54 | -1.25 | -0.62 | 202.845 | 202.845 | 199.69 | 1797836 |
| 1735688400 | 201.79 | -0.48 | -0.24 | 202.47 | 202.53 | 200.8601 | 1549567 |
| 1735602000 | 202.27 | -1.75 | -0.86 | 202.51 | 203.08 | 201.27 | 1199322 |
| 1735342800 | 204.02 | -1 | -0.49 | 205.55 | 205.795 | 203.01 | 856531 |
| 1735256400 | 205.02 | -0.36 | -0.18 | 204.25 | 205.9728 | 204.099 | 736745 |
| 1735077840 | 205.38 | 1.58 | 0.78 | 203.27 | 205.45 | 202.43 | 711471 |
| 1734997200 | 203.8 | -2.03 | -0.99 | 205.8 | 205.8 | 202 | 1677479 |
| 1734738000 | 205.83 | 0.3 | 0.15 | 205.3 | 207.3037 | 204.45 | 3337183 |
| 1734651600 | 205.53 | 0.1 | 0.05 | 206.47 | 207.8849 | 205.28 | 2087415 |
| 1734565200 | 205.43 | -3.57 | -1.71 | 210 | 210 | 205.14 | 1896383 |
| 1734478800 | 209 | -2.64 | -1.25 | 211.13 | 211.93 | 208.07 | 3114145 |
| 1734392400 | 211.64 | -1.56 | -0.73 | 214.27 | 214.805 | 211.47 | 1473198 |
| 1734133200 | 213.2 | -1.25 | -0.58 | 213.26 | 214.74 | 212.21 | 1315322 |
| 1734046800 | 214.45 | -0.07 | -0.03 | 215.88 | 215.88 | 214 | 1403763 |
| 1733960400 | 214.52 | -1.56 | -0.72 | 216.35 | 216.94 | 213.5 | 1654670 |
| 1733874000 | 216.08 | -1.39 | -0.64 | 218.28 | 218.28 | 215.88 | 2089201 |
| 1733787600 | 217.47 | -4.72 | -2.12 | 221.51 | 221.51 | 216.82 | 1613483 |
| 1733528400 | 222.19 | -1.86 | -0.83 | 224.675 | 225.17 | 221.85 | 1758077 |
| 1733442000 | 224.05 | -1.24 | -0.55 | 224.22 | 224.47 | 223.1789 | 1162655 |
| 1733355600 | 225.29 | 0.28 | 0.12 | 224.84 | 225.83 | 224.3 | 1821533 |
| 1733269200 | 225.01 | -0.11 | -0.05 | 225.74 | 226.01 | 224.5 | 1914354 |
| 1733182800 | 225.12 | -3.1 | -1.36 | 228.13 | 228.4 | 224.735 | 1395639 |
| 1732917840 | 228.22 | -0.24 | -0.11 | 229.2114 | 230.265 | 228.05 | 1232547 |
| 1732750800 | 228.46 | 1.01 | 0.44 | 229.15 | 230.38 | 228.32 | 1347402 |
| 1732664400 | 227.45 | 1.8 | 0.80 | 226.39 | 228.525 | 225.995 | 1172369 |
| 1732578000 | 225.65 | 1.24 | 0.55 | 225.4 | 226.96 | 224.5301 | 2816964 |
| 1732318800 | 224.41 | 2.88 | 1.30 | 222.37 | 224.675 | 221.98 | 1598445 |
| 1732232400 | 221.53 | 2.75 | 1.26 | 218.6 | 222.27 | 217.4 | 1630214 |
| 1732146000 | 218.78 | -0.27 | -0.12 | 219.645 | 219.78 | 216.98 | 1036415 |
| 1732059600 | 219.05 | 0.74 | 0.34 | 216.9177 | 219.71 | 216 | 1343225 |
| 1731973200 | 218.31 | 0.41 | 0.19 | 217.39 | 219.47 | 217.17 | 932667 |
| 1731714000 | 217.9 | -3.82 | -1.72 | 221.68 | 221.68 | 217.25 | 1682042 |
| 1731627600 | 221.72 | -3.96 | -1.75 | 224.73 | 225.55 | 221.57 | 1191554 |
| 1731541200 | 225.68 | 0.9 | 0.40 | 224.56 | 226.84 | 224.24 | 1048096 |
| 1731454800 | 224.78 | 1.16 | 0.52 | 225.25 | 226.4281 | 223.81 | 1979555 |
| 1731368400 | 223.62 | -0.5 | -0.22 | 225.62 | 226.5 | 223.38 | 1083312 |
| 1731109200 | 224.12 | 3.68 | 1.67 | 221.89 | 226.36 | 220.44 | 1841809 |
| 1731022800 | 220.44 | 1.96 | 0.90 | 219.69 | 220.8867 | 217.47 | 1340348 |
| 1730936400 | 218.48 | 2.6 | 1.20 | 219.95 | 220.3 | 216.42 | 2841656 |
| 1730850000 | 215.88 | 1.64 | 0.77 | 214.21 | 216.28 | 213.345 | 924948 |
| 1730763600 | 214.24 | 0.25 | 0.12 | 215.68 | 216.735 | 212.48 | 1103101 |
| 1730500800 | 213.99 | -1.86 | -0.86 | 216.91 | 217.325 | 213.78 | 1264881 |
| 1730414400 | 215.85 | 1.03 | 0.48 | 214.32 | 216.695 | 214.29 | 1740632 |
| 1730328000 | 214.82 | -4.29 | -1.96 | 218.135 | 218.86 | 214.5 | 1670334 |
| 1730241600 | 219.11 | 10.85 | 5.21 | 212.2155 | 219.88 | 212.16 | 3142921 |
| 1730155200 | 208.26 | 1.46 | 0.71 | 208 | 208.869 | 207 | 2029086 |
| 1729896000 | 206.8 | -2.11 | -1.01 | 209.52 | 209.78 | 206.46 | 1069429 |
| 1729809600 | 208.91 | -2.89 | -1.36 | 210.94 | 210.94 | 208.45 | 1112415 |
| 1729723200 | 211.8 | 0.75 | 0.36 | 210.29 | 212.38 | 210.27 | 1230575 |
| 1729636800 | 211.05 | -0.77 | -0.36 | 211.05 | 211.65 | 209.49 | 924699 |
| 1729550400 | 211.82 | -0.93 | -0.44 | 212.56 | 212.93 | 210.37 | 1032980 |
| 1729291200 | 212.75 | -0.33 | -0.15 | 213.3 | 213.5 | 212 | 816088 |
