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 | -3.6 | -2.10871602624 | 170.72 | 173.72 | 164 | 118717 | 170.39926662 | CS |
| 4 | 1.96 | 1.18672802131 | 165.16 | 173.72 | 157.95 | 107424 | 165.46155848 | CS |
| 12 | 14.96 | 9.83175604627 | 152.16 | 174.01 | 152.08 | 150512 | 164.60950915 | CS |
| 26 | 27.69 | 19.8594276698 | 139.43 | 174.01 | 126.16 | 125111 | 152.72373655 | CS |
| 52 | 46.1 | 38.0928772104 | 121.02 | 174.01 | 113.66 | 115625 | 140.99069338 | CS |
| 156 | 76.07 | 83.5475013729 | 91.05 | 174.01 | 72.94 | 141253 | 107.08767606 | CS |
| 260 | 107.14 | 178.626208736 | 59.98 | 174.01 | 38.65 | 146803 | 93.54931697 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738104000 | 169.41 | 1.92 | 1.15 | 167.76 | 170.32 | 164 | 203958 |
| 1738017600 | 167.49 | -3.41 | -2.00 | 166.63 | 170.09 | 166.63 | 93045 |
| 1737758400 | 170.9 | -1.4 | -0.81 | 172.53 | 172.89 | 170.35 | 107863 |
| 1737672000 | 172.3 | -0.75 | -0.43 | 173 | 173.72 | 170.99 | 109050 |
| 1737585600 | 173.05 | 3.15 | 1.85 | 170.72 | 173.28 | 170.71 | 79667 |
| 1737499200 | 169.9 | 2.67 | 1.60 | 168.84 | 170.08 | 168.11 | 83857 |
| 1737412800 | 167.22999 | -0.34 | -0.20 | 169.79 | 169.79 | 166.15 | 28968 |
| 1737153600 | 167.57 | 2.06 | 1.24 | 167.71 | 169.35 | 167.08 | 92736 |
| 1737067200 | 165.51 | 0.78 | 0.47 | 165.08 | 166.6 | 165.08 | 141075 |
| 1736980800 | 164.72999 | 3.31 | 2.05 | 162.72 | 165.44 | 162.72 | 118427 |
| 1736894400 | 161.41999 | 1.78 | 1.12 | 159.31 | 161.68 | 159.22 | 100296 |
| 1736808000 | 159.63999 | -1.23 | -0.76 | 159.02 | 160.54 | 157.94999 | 127734 |
| 1736548800 | 160.87 | -2.13 | -1.31 | 162.19 | 162.19 | 160.66999 | 110761 |
| 1736462400 | 163 | 0.15 | 0.09 | 162.79 | 163.69999 | 162.54 | 56092 |
| 1736376000 | 162.85 | 2.69 | 1.68 | 159.85 | 162.85 | 159.44 | 115844 |
| 1736289600 | 160.16 | -3.87 | -2.36 | 164.44 | 164.82 | 159.76 | 179857 |
| 1736203200 | 164.03 | -0.57 | -0.35 | 164.66 | 166.07 | 163.53 | 131952 |
| 1735944000 | 164.6 | 1.08 | 0.66 | 164.09 | 164.86 | 163.13999 | 74883 |
| 1735857600 | 163.52 | 0.12 | 0.07 | 165.16 | 166.25 | 163.08 | 84992 |
| 1735684800 | 163.4 | -0.53 | -0.32 | 164.11 | 164.59 | 163.16 | 97964 |
| 1735598400 | 163.93 | -0.86 | -0.52 | 162.72 | 164.05 | 161.82 | 94519 |
| 1735339200 | 164.79 | -1.92 | -1.15 | 165.68 | 165.68 | 163.18 | 159273 |
| 1735069200 | 166.71 | 1.93 | 1.17 | 164.81 | 166.76 | 164.8 | 63051 |
| 1734993600 | 164.78 | 0.28 | 0.17 | 164.19999 | 165.07 | 163.25 | 148895 |
| 1734734400 | 164.5 | 0.55 | 0.34 | 163.24 | 166.07 | 162.35 | 450553 |
| 1734648000 | 163.94999 | -2.03 | -1.22 | 166.69999 | 167.56 | 163.85 | 231730 |
| 1734561600 | 165.97999 | -4.77 | -2.79 | 170.75 | 172.53 | 165.85 | 215388 |
| 1734475200 | 170.75 | 0.65 | 0.38 | 169.88 | 172 | 169.72 | 204709 |
| 1734388800 | 170.1 | -0.47 | -0.28 | 171.12 | 172.13 | 169.65 | 139235 |
| 1734129600 | 170.57 | -2.09 | -1.21 | 173.05 | 174.01 | 169.42 | 153759 |
| 1734043200 | 172.66 | 2.94 | 1.73 | 170.1 | 172.79 | 170.1 | 130627 |
| 1733956800 | 169.72 | 0.09 | 0.05 | 169.95 | 171.08 | 168.85 | 141471 |
| 1733870400 | 169.63 | -0.53 | -0.31 | 169.84 | 170.98 | 168.79 | 160362 |
| 1733784000 | 170.16 | -1.64 | -0.95 | 171.44 | 173.29 | 170.02 | 140858 |
| 1733524800 | 171.8 | 5.26 | 3.16 | 165.13 | 172.35 | 165.13 | 189799 |
| 1733438400 | 166.54 | -2.12 | -1.26 | 168.43 | 168.69 | 166.51 | 164591 |
| 1733352000 | 168.66 | 5.58 | 3.42 | 166.93 | 172 | 165.16 | 339254 |
| 1733265600 | 163.08 | 0.26 | 0.16 | 162.66999 | 163.41 | 161.88 | 230009 |
| 1733179200 | 162.82 | -2.28 | -1.38 | 165.02 | 165.02 | 161.41 | 184052 |
| 1732920000 | 165.1 | 0.36 | 0.22 | 165.69999 | 166.38 | 163.41 | 152426 |
| 1732833600 | 164.74 | 1.65 | 1.01 | 164.07 | 165.52 | 164.06 | 45731 |
| 1732747200 | 163.09 | -1.63 | -0.99 | 164.72 | 165.77 | 162.84 | 172722 |
| 1732660800 | 164.72 | 1.21 | 0.74 | 163.66999 | 165.57 | 163.46 | 143276 |
| 1732574400 | 163.51 | 1.28 | 0.79 | 163.04 | 164.91999 | 162.83 | 639117 |
| 1732315200 | 162.22999 | 2.32 | 1.45 | 159.9 | 162.62 | 159.9 | 105109 |
| 1732228800 | 159.91 | 0.31 | 0.19 | 159.91999 | 160.57 | 158.59 | 88148 |
| 1732142400 | 159.6 | 0.91 | 0.57 | 159.63 | 160.06 | 157.49 | 145503 |
| 1732056000 | 158.69 | 0.85 | 0.54 | 156.74 | 159.22999 | 156.63 | 85690 |
| 1731969600 | 157.84 | 0.89 | 0.57 | 156.71 | 158.46 | 156.21 | 131042 |
| 1731710400 | 156.94999 | -0.46 | -0.29 | 156.49 | 157.65 | 156.08 | 165564 |
| 1731624000 | 157.41 | -5.07 | -3.12 | 162.07 | 162.16999 | 156.38 | 250100 |
| 1731537600 | 162.47999 | 1.77 | 1.10 | 159.63999 | 163.72 | 159.63999 | 168916 |
| 1731451200 | 160.71 | -0.51 | -0.32 | 160.71 | 162.32 | 159.66999 | 145266 |
| 1731364800 | 161.22 | 1.24 | 0.78 | 160.05 | 161.6 | 159.5 | 85246 |
| 1731105600 | 159.97999 | 2.83 | 1.80 | 157.5 | 160.71 | 157.5 | 102573 |
| 1731019200 | 157.15 | 0.5 | 0.32 | 158.31 | 158.37 | 155.56 | 131906 |
| 1730932800 | 156.65 | 7.41 | 4.97 | 152.16 | 157.36 | 152.08 | 139713 |
| 1730846400 | 149.24 | 0.02 | 0.01 | 149.15 | 150.8 | 148.84 | 82731 |
| 1730760000 | 149.22 | 0.75 | 0.51 | 148.24 | 149.27 | 147.31 | 134123 |
| 1730497200 | 148.47 | 3.82 | 2.64 | 144.65 | 148.96 | 144.32 | 101590 |
| 1730410800 | 144.65 | -3.31 | -2.24 | 147.21 | 147.21 | 143.3 | 135495 |
| 1730324400 | 147.96 | -1.48 | -0.99 | 147.88999 | 149.47 | 147.66999 | 97134 |
| 1730238000 | 149.44 | 2.9 | 1.98 | 146.5 | 149.46 | 146.08 | 81703 |
