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 | -0.83 | -0.636064066212 | 130.49 | 130.8506 | 128.9 | 12562 | 129.8786125 | SP |
| 4 | 3.94 | 3.13394845689 | 125.72 | 130.8506 | 123.58 | 14461 | 127.51833412 | SP |
| 12 | -0.19 | -0.146322680015 | 129.85 | 133.4779 | 123.58 | 9025 | 128.40623102 | SP |
| 26 | 7.97 | 6.54942887665 | 121.69 | 133.4779 | 115.98 | 7511 | 126.67955172 | SP |
| 52 | 19.11 | 17.2862957938 | 110.55 | 133.4779 | 109.23 | 8993 | 119.95411 | SP |
| 156 | 25.75 | 24.7810605332 | 103.91 | 133.4779 | 86.29 | 14387 | 104.31128433 | SP |
| 260 | 49.37 | 61.4896001993 | 80.29 | 133.4779 | 51.33 | 11467 | 99.43563194 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 129.66 | -0.75 | -0.58 | 130.96 | 130.96 | 129.6 | 8886 |
| 1738279800 | 130.41 | 1.13 | 0.87 | 129.87 | 130.85059 | 129.87 | 15733 |
| 1738193400 | 129.28 | -0.28 | -0.22 | 129.91999 | 129.99 | 129.1344 | 11596 |
| 1738107000 | 129.56 | -0.49 | -0.38 | 130.47999 | 130.47999 | 129.47999 | 18538 |
| 1738020600 | 130.05 | -0.18 | -0.14 | 128.9 | 130.11 | 128.9 | 8146 |
| 1737761400 | 130.22999 | 0.67 | 0.52 | 130.49 | 130.7649 | 130.19 | 8798 |
| 1737675000 | 129.56 | 0 | 0.00 | 129.56 | 129.56 | 129.56 | 0 |
| 1737588600 | 129.56 | -0.58 | -0.45 | 130.68 | 130.68 | 129.56 | 6630 |
| 1737502200 | 130.1422 | 1.28 | 1.00 | 129.78 | 130.197 | 129.78 | 7403 |
| 1737156600 | 128.8596 | 0.8 | 0.63 | 128.77 | 129.28 | 128.74 | 31868 |
| 1737070200 | 128.0568 | 0.83 | 0.65 | 127.31 | 128.22 | 127.205 | 4308 |
| 1736983800 | 127.23 | 1.59 | 1.27 | 127.77 | 127.77 | 126.72 | 37579 |
| 1736897400 | 125.6398 | 0.65 | 0.52 | 125.95 | 125.95 | 124.96 | 18462 |
| 1736811000 | 124.9925 | 0.84 | 0.68 | 123.58 | 126.58 | 123.58 | 43883 |
| 1736551800 | 124.15 | -1.45 | -1.16 | 125.53 | 125.53 | 124 | 8123 |
| 1736379000 | 125.6031 | 0.24 | 0.19 | 125.36 | 125.6031 | 124.83 | 3152 |
| 1736292600 | 125.36 | -0.5 | -0.40 | 126.62 | 126.62 | 125.276 | 6637 |
| 1736206200 | 125.8612 | -0.21 | -0.16 | 127.06 | 127.06 | 125.8612 | 8590 |
| 1735947000 | 126.0668 | 1.06 | 0.85 | 125.72 | 126.28 | 125.39 | 7075 |
| 1735860600 | 125.01 | -0.24 | -0.19 | 126.17 | 126.17 | 124.4072 | 6593 |
| 1735687800 | 125.25 | 0.14 | 0.11 | 125.6 | 125.63 | 124.8684 | 7783 |
| 1735601400 | 125.11 | -1.16 | -0.92 | 125.41 | 125.45 | 124.302 | 13402 |
| 1735342200 | 126.2655 | -0.98 | -0.77 | 126.9 | 127.01 | 125.7728 | 5808 |
| 1735255800 | 127.25 | 0.12 | 0.10 | 127.36 | 127.36 | 126.84 | 6139 |
| 1735077840 | 127.1285 | 0.36 | 0.28 | 126.07 | 127.13 | 126.07 | 3853 |
| 1734996600 | 126.7708 | 0.57 | 0.45 | 125.92 | 126.8 | 125.79348 | 4302 |
| 1734737400 | 126.1983 | 1.2 | 0.96 | 124.4 | 127.0269 | 124.4 | 9625 |
| 1734651000 | 125 | -0.89 | -0.71 | 126.72 | 126.72 | 125 | 12491 |
| 1734564600 | 125.8888 | -3.31 | -2.56 | 129.15 | 129.4082 | 125.8888 | 7268 |
| 1734478200 | 129.195 | -0.49 | -0.38 | 129.54 | 129.54 | 128.985 | 8557 |
| 1734391800 | 129.68889 | -0.39 | -0.30 | 130.37 | 130.5679 | 129.6428 | 8248 |
| 1734132600 | 130.0809 | -0.37 | -0.28 | 131.01 | 131.01 | 129.9882 | 9269 |
| 1734046200 | 130.4478 | -0.5 | -0.38 | 130.79 | 131.08167 | 130.44 | 12035 |
| 1733959800 | 130.9434 | 0.33 | 0.25 | 131.26 | 131.26 | 130.9169 | 5991 |
| 1733873400 | 130.61699 | -0.46 | -0.35 | 131.52 | 131.52 | 130.5654 | 7610 |
| 1733787000 | 131.0737 | -0.86 | -0.65 | 132.21 | 132.2399 | 131.0737 | 4484 |
| 1733527800 | 131.9375 | -0.16 | -0.12 | 132.57 | 132.57 | 131.785 | 5770 |
| 1733441400 | 132.1 | -0.26 | -0.20 | 132.53 | 132.53 | 132 | 5821 |
| 1733355000 | 132.36 | -0.06 | -0.04 | 132.72999 | 132.72999 | 131.911 | 6102 |
| 1733268600 | 132.4188 | -0.3 | -0.22 | 132.91999 | 132.91999 | 132.3298 | 3260 |
| 1733182200 | 132.7159 | -0.48 | -0.36 | 132.94 | 132.94 | 132.46 | 7943 |
| 1732917840 | 133.1969 | 0.51 | 0.38 | 132.63999 | 133.4779 | 132.63999 | 5473 |
| 1732750200 | 132.6875 | -0.1 | -0.08 | 133.25 | 133.25 | 132.63999 | 8743 |
| 1732663800 | 132.79239 | 0.45 | 0.34 | 132.72 | 132.88999 | 132.1749 | 5590 |
| 1732577400 | 132.3416 | 0.55 | 0.41 | 132.66 | 132.72999 | 132.19999 | 4455 |
| 1732318200 | 131.7965 | 0.67 | 0.51 | 131.32 | 131.94999 | 131.32 | 4632 |
| 1732231800 | 131.1258 | 1.22 | 0.94 | 130.94999 | 131.28 | 130.88 | 4778 |
| 1732145400 | 129.9094 | 0.23 | 0.18 | 129.74 | 129.91999 | 129.09 | 5082 |
| 1732059000 | 129.67859 | 0.13 | 0.10 | 128.87 | 129.79 | 128.61 | 7113 |
| 1731972600 | 129.5475 | 0.73 | 0.56 | 129.15 | 129.76 | 129.08 | 3976 |
| 1731713400 | 128.81979 | -0.9 | -0.69 | 129.22999 | 129.34 | 128.6254 | 4875 |
| 1731627000 | 129.72 | -0.76 | -0.58 | 130.66 | 130.66 | 129.72 | 5625 |
| 1731540600 | 130.4811 | 0.22 | 0.17 | 130.58 | 130.8782 | 130.1393 | 5443 |
| 1731454200 | 130.2636 | -0.84 | -0.64 | 130.8 | 130.8 | 129.91999 | 7098 |
| 1731367800 | 131.1 | 0.36 | 0.28 | 131.37 | 131.57 | 131.0941 | 4173 |
| 1731108600 | 130.7395 | 0.83 | 0.64 | 129.85 | 130.97999 | 129.85 | 4038 |
| 1731022200 | 129.91 | 0.54 | 0.42 | 129.88999 | 130.2083 | 129.58 | 7225 |
| 1730935800 | 129.3731 | 2.37 | 1.87 | 129.35 | 129.555 | 128.5171 | 20992 |
| 1730849400 | 127.0018 | 1.16 | 0.92 | 125.79 | 127.08 | 125.6751 | 3223 |
| 1730763000 | 125.84 | 0.09 | 0.07 | 125.89 | 126.24 | 125.3 | 5326 |
| 1730500200 | 125.7547 | -0.1 | -0.08 | 126.4 | 126.8051 | 125.7547 | 4136 |
