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 | -0.3191 | -0.223131249563 | 143.01 | 143.34 | 140.4 | 1221 | 141.83672178 | SP |
| 4 | 1.2509 | 0.884403280543 | 141.44 | 146.1989 | 140.4 | 5545 | 144.21170997 | SP |
| 12 | -1.0091 | -0.702226861517 | 143.7 | 146.1989 | 135.781 | 6383 | 141.23960472 | SP |
| 26 | 9.7009 | 7.29445822994 | 132.99 | 146.1989 | 128.8525 | 5382 | 138.45248538 | SP |
| 52 | 17.6809 | 14.1435885129 | 125.01 | 146.1989 | 119.7048 | 5307 | 131.97836158 | SP |
| 156 | 36.1759 | 33.9631976717 | 106.515 | 146.1989 | 84.17 | 4585 | 112.44691305 | SP |
| 260 | 68.3909 | 92.0469717362 | 74.3 | 146.1989 | 53.06 | 6719 | 102.42008486 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 142.6909 | 1.99 | 1.42 | 140.4 | 142.6909 | 140.4 | 1301 |
| 1740699000 | 140.698 | -1.34 | -0.94 | 142.53 | 142.69999 | 140.698 | 1945 |
| 1740612600 | 142.0393 | -0.11 | -0.08 | 142.75 | 142.75 | 142.0015 | 482 |
| 1740526200 | 142.1519 | -0.36 | -0.26 | 142.51 | 142.7452 | 141.36 | 1669 |
| 1740439800 | 142.5164 | -0.5 | -0.35 | 143.01 | 143.34 | 142.5164 | 706 |
| 1740180600 | 143.0162 | -2.15 | -1.48 | 145.16999 | 145.16999 | 142.8903 | 4272 |
| 1740094200 | 145.1693 | -1.03 | -0.70 | 145.69 | 145.69 | 144.673 | 997 |
| 1740007800 | 146.1989 | 0.41 | 0.28 | 145.6 | 146.1989 | 145.5 | 17934 |
| 1739921400 | 145.7857 | 0.21 | 0.14 | 145.6 | 145.7857 | 145.16999 | 1510 |
| 1739575800 | 145.5752 | -0.37 | -0.26 | 145.91 | 145.91 | 145.5752 | 1042 |
| 1739489400 | 145.94999 | 1.57 | 1.09 | 144.86 | 145.94999 | 144.86 | 5142 |
| 1739403000 | 144.37809 | -0.06 | -0.04 | 143.385 | 144.51 | 143.385 | 4854 |
| 1739316600 | 144.4361 | 0.22 | 0.15 | 143.905 | 144.61 | 143.82 | 6407 |
| 1739230200 | 144.2189 | 0.66 | 0.46 | 144.36 | 144.36 | 144.1499 | 728 |
| 1738971000 | 143.5626 | -1.18 | -0.82 | 144.97 | 145.18 | 143.5626 | 16928 |
| 1738884600 | 144.7473 | 0.29 | 0.20 | 144.78 | 144.78 | 144.46 | 3706 |
| 1738798200 | 144.4547 | 0.55 | 0.38 | 143.62 | 144.4547 | 143.62 | 4223 |
| 1738711800 | 143.905 | 0.68 | 0.47 | 142.57 | 143.905 | 142.57 | 10270 |
| 1738625400 | 143.22999 | -0.57 | -0.39 | 141.44 | 143.28989 | 141.44 | 21239 |
| 1738366200 | 143.7972 | -0.67 | -0.47 | 144.59 | 145.12 | 143.69999 | 2890 |
| 1738279800 | 144.4695 | 1.05 | 0.73 | 144.315 | 144.72999 | 143.99 | 8902 |
| 1738193400 | 143.4231 | -0.31 | -0.22 | 143.26 | 143.785 | 143.26 | 4056 |
| 1738107000 | 143.7348 | 0.47 | 0.32 | 143.47999 | 144 | 143.47999 | 19469 |
| 1738020600 | 143.26939 | 0.23 | 0.16 | 140.71 | 143.26939 | 140.71 | 2584 |
| 1737761400 | 143.0355 | 0.91 | 0.64 | 142.79 | 143.4 | 142.79 | 1570 |
| 1737675000 | 142.1258 | 0 | 0.00 | 142.1258 | 142.1258 | 142.1258 | 0 |
| 1737588600 | 142.1258 | 0.16 | 0.11 | 142.38 | 142.38 | 142.02 | 5113 |
| 1737502200 | 141.9658 | 1.03 | 0.73 | 141.13 | 141.9658 | 141.13 | 2833 |
| 1737156600 | 140.9343 | 1.14 | 0.82 | 140.97999 | 141.22999 | 140.9343 | 3555 |
| 1737070200 | 139.7947 | 0.1 | 0.07 | 139.86 | 139.88999 | 139.54 | 1910 |
| 1736983800 | 139.69 | 2.51 | 1.83 | 139 | 140 | 139 | 3534 |
| 1736897400 | 137.178 | 0.19 | 0.14 | 137.84 | 137.84 | 136.68 | 4966 |
| 1736811000 | 136.99 | 0.31 | 0.23 | 135.9 | 136.99 | 135.781 | 9338 |
| 1736551800 | 136.6824 | -1.67 | -1.21 | 137.44 | 137.94 | 136.44999 | 48344 |
| 1736379000 | 138.35 | 0.19 | 0.14 | 137.88999 | 138.35 | 137.68 | 8587 |
| 1736292600 | 138.155 | -0.93 | -0.67 | 139.38 | 139.38 | 138 | 2153 |
| 1736206200 | 139.089 | 0.42 | 0.31 | 139.63 | 139.83 | 138.96 | 6736 |
| 1735947000 | 138.6648 | 1.41 | 1.02 | 137.66999 | 138.6648 | 137.66999 | 3847 |
| 1735860600 | 137.2584 | -0.53 | -0.38 | 138.54 | 138.85 | 136.74 | 5582 |
| 1735687800 | 137.7835 | -0.59 | -0.43 | 138.41 | 138.72999 | 137.66 | 2174 |
| 1735601400 | 138.3778 | -1.52 | -1.09 | 138.435 | 138.81 | 137.52 | 9157 |
| 1735342200 | 139.8965 | -1.51 | -1.07 | 140.66 | 140.66 | 139.63 | 723 |
| 1735255800 | 141.40459 | 0.19 | 0.13 | 140.955 | 141.40459 | 140.955 | 529 |
| 1735077840 | 141.2186 | 1.57 | 1.13 | 139.54 | 141.2186 | 139.54 | 279 |
| 1734996600 | 139.6457 | 0.87 | 0.62 | 138.91999 | 139.6457 | 138.52 | 4140 |
| 1734737400 | 138.78 | 0.14 | 0.10 | 137.43 | 139.66999 | 137.43 | 6152 |
| 1734651000 | 138.64439 | -0.57 | -0.41 | 139.9 | 140.05 | 138.64439 | 25274 |
| 1734564600 | 139.2119 | -4.09 | -2.85 | 143.12 | 143.24 | 139.2119 | 2065 |
| 1734478200 | 143.29929 | -0.23 | -0.16 | 143.22999 | 143.29929 | 142.87 | 1560 |
| 1734391800 | 143.53299 | 0.6 | 0.42 | 143.315 | 143.85 | 143.315 | 6601 |
| 1734132600 | 142.9366 | 0.3 | 0.21 | 143.47999 | 143.47999 | 142.75 | 793 |
| 1734046200 | 142.6395 | -0.61 | -0.43 | 143.215 | 143.215 | 142.63 | 7958 |
| 1733959800 | 143.2525 | 0.84 | 0.59 | 142.61 | 143.37639 | 142.61 | 1444 |
| 1733873400 | 142.4133 | -0.42 | -0.29 | 143 | 143 | 142.41 | 1000 |
| 1733787000 | 142.82929 | -0.85 | -0.59 | 143.69999 | 143.7931 | 142.82929 | 23525 |
| 1733527800 | 143.6801 | 0.78 | 0.54 | 142.90459 | 143.6801 | 142.90459 | 688 |
| 1733441400 | 142.90459 | -0.07 | -0.05 | 142.91 | 143.16 | 142.90459 | 2250 |
| 1733355000 | 142.9751 | 0.5 | 0.35 | 142.59 | 142.9751 | 142.59 | 470 |
| 1733268600 | 142.4709 | -0.09 | -0.06 | 142.44 | 142.4709 | 142.3801 | 1236 |
