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 | 4.6007 | 2.93187611522 | 156.92 | 161.7 | 155.265 | 12586 | 156.97337536 | SP |
| 4 | 3.2607 | 2.06034373815 | 158.26 | 161.7 | 155.265 | 12524 | 158.36501179 | SP |
| 12 | 9.6907 | 6.38259895936 | 151.83 | 161.7 | 150.245 | 14766 | 155.99497482 | SP |
| 26 | 18.4707 | 12.9120587207 | 143.05 | 161.7 | 142.67 | 23686 | 149.9258666 | SP |
| 52 | 38.5807 | 31.3817309257 | 122.94 | 161.7 | 122.2045 | 26254 | 141.9583322 | SP |
| 156 | 32.8907 | 25.5700069968 | 128.63 | 161.7 | 99.14 | 33409 | 123.58224766 | SP |
| 260 | 70.3707 | 77.2031815688 | 91.15 | 161.7 | 64.57 | 42010 | 108.19583314 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731022200 | 161.5207 | 0.67 | 0.42 | 161.2783 | 161.8 | 161.2783 | 23043 |
| 1730935800 | 160.8459 | 3.69 | 2.35 | 160.44999 | 160.91 | 159.8126 | 13102 |
| 1730849400 | 157.16 | 1.7 | 1.09 | 155.66 | 157.16 | 155.66 | 11640 |
| 1730763000 | 155.4638 | -0.42 | -0.27 | 155.63 | 156.0386 | 155.26499 | 11412 |
| 1730500200 | 155.8869 | 0.33 | 0.21 | 156.16 | 156.7501 | 155.78 | 6617 |
| 1730413800 | 155.56 | -1.88 | -1.19 | 156.91999 | 156.91999 | 155.47999 | 20160 |
| 1730327400 | 157.4351 | -0.59 | -0.37 | 157.59 | 158.19 | 157.4351 | 9655 |
| 1730241000 | 158.0208 | -0.06 | -0.04 | 157.71 | 158.42429 | 157.71 | 39144 |
| 1730154600 | 158.0762 | 0.4 | 0.25 | 158.16 | 158.4438 | 158.05009 | 6449 |
| 1729895400 | 157.68 | -0.41 | -0.26 | 158.66999 | 158.94 | 157.68 | 6701 |
| 1729809000 | 158.09 | -0.26 | -0.17 | 158.47 | 158.52 | 157.85499 | 10488 |
| 1729722600 | 158.35499 | -0.85 | -0.53 | 158.83 | 158.86 | 157.82499 | 9742 |
| 1729636200 | 159.19999 | -0.29 | -0.18 | 158.87 | 159.4391 | 158.685 | 8986 |
| 1729549800 | 159.49 | -0.87 | -0.54 | 159.91999 | 160.1121 | 159.19 | 12015 |
| 1729290600 | 160.36 | 0.28 | 0.17 | 160.19 | 160.47999 | 159.93 | 5582 |
| 1729204200 | 160.08 | -0.02 | -0.01 | 160.54 | 160.54 | 160 | 17497 |
| 1729117800 | 160.1 | 0.88 | 0.55 | 159.33 | 160.2646 | 159.2448 | 12074 |
| 1729031400 | 159.21879 | -1.23 | -0.77 | 160.28 | 160.72999 | 159.19999 | 7060 |
| 1728945000 | 160.44999 | 1.16 | 0.73 | 159.52 | 160.72 | 159.52 | 9423 |
| 1728685800 | 159.29499 | 1.23 | 0.78 | 158.19999 | 159.43279 | 158.19999 | 16731 |
| 1728599400 | 158.06 | -0.46 | -0.29 | 158.26 | 158.26 | 157.77 | 16005 |
| 1728513000 | 158.52 | 1.3 | 0.83 | 157.22 | 158.58 | 157.22 | 16823 |
| 1728426600 | 157.22 | 1.19 | 0.76 | 156.5 | 157.33 | 156.5 | 6834 |
| 1728340200 | 156.03 | -1.43 | -0.91 | 157.26 | 157.26 | 155.83 | 11093 |
| 1728081000 | 157.46 | 0.92 | 0.59 | 157.44 | 157.52 | 156.54499 | 13177 |
| 1727994600 | 156.54 | -0.33 | -0.21 | 156.28 | 156.68 | 156.12 | 11892 |
| 1727908200 | 156.87 | 0.01 | 0.01 | 156.53 | 157.04 | 156.53 | 35858 |
| 1727821800 | 156.86 | -0.69 | -0.44 | 157.78 | 157.78 | 156.3 | 34615 |
| 1727735400 | 157.55 | 0.42 | 0.27 | 157.02 | 157.66999 | 156.291 | 27423 |
| 1727476200 | 157.13 | 0.05 | 0.03 | 157.58 | 157.7999 | 157.02 | 13378 |
| 1727389800 | 157.0757 | 0.75 | 0.48 | 157.12 | 157.22 | 156.77099 | 12165 |
| 1727303400 | 156.33 | -0.45 | -0.29 | 156.86 | 156.91 | 156.22999 | 11335 |
| 1727217000 | 156.7818 | -0.2 | -0.13 | 157.02 | 157.02 | 156.4803 | 13952 |
| 1727130600 | 156.983 | 0.47 | 0.30 | 156.84 | 157.02 | 156.63999 | 7977 |
| 1726871400 | 156.51589 | -0.32 | -0.21 | 156.38999 | 156.61 | 156.06 | 9556 |
| 1726785000 | 156.84 | 1.84 | 1.19 | 157.15 | 157.15 | 156.43 | 11448 |
| 1726698600 | 155 | -0.57 | -0.37 | 155.47999 | 156 | 155 | 14684 |
| 1726612200 | 155.57 | -0.32 | -0.21 | 156.22999 | 156.47 | 155.22 | 9879 |
| 1726525800 | 155.88999 | 0.63 | 0.41 | 155.47 | 155.88999 | 155.34 | 9945 |
| 1726266600 | 155.26 | 0.99 | 0.64 | 154.77 | 155.52 | 154.63 | 8513 |
| 1726180200 | 154.2672 | 0.85 | 0.55 | 153.44 | 154.38999 | 153.05 | 11310 |
| 1726093800 | 153.41999 | 0.56 | 0.37 | 152.76 | 153.53 | 150.245 | 9410 |
| 1726007400 | 152.86 | 0.21 | 0.14 | 152.99 | 152.99 | 151.94999 | 20305 |
| 1725921000 | 152.65 | 1.63 | 1.08 | 151.94 | 153.0893 | 151.94 | 17778 |
| 1725661800 | 151.02 | -2.01 | -1.31 | 152.6 | 152.6 | 151.02 | 45180 |
| 1725575400 | 153.03 | -1.07 | -0.70 | 154.08 | 154.08 | 152.38999 | 8802 |
| 1725489000 | 154.10499 | -0.07 | -0.04 | 153.93 | 154.65 | 153.72999 | 14407 |
| 1725402600 | 154.16999 | -2.13 | -1.36 | 155.63 | 155.8 | 153.79 | 16256 |
| 1725057000 | 156.3 | 1.23 | 0.79 | 155.58 | 156.38999 | 154.75 | 16861 |
| 1724970600 | 155.07 | 0.41 | 0.27 | 155.16 | 156.03 | 154.82499 | 11295 |
| 1724884200 | 154.66 | -0.53 | -0.34 | 155.03 | 155.3744 | 153.9401 | 10618 |
| 1724797800 | 155.1873 | 0.39 | 0.25 | 154.69 | 155.26 | 154.69 | 17489 |
| 1724711400 | 154.8012 | -0.22 | -0.14 | 155.29 | 155.46369 | 154.78899 | 17090 |
| 1724452200 | 155.02529 | 1.29 | 0.84 | 154.47 | 155.02529 | 154.32419 | 9159 |
| 1724365800 | 153.74 | -0.69 | -0.45 | 154.9 | 154.9 | 153.57 | 10882 |
| 1724279400 | 154.4273 | 0.78 | 0.51 | 154.12 | 154.57 | 154.02 | 44310 |
| 1724193000 | 153.6437 | 0.03 | 0.02 | 153.54 | 153.9442 | 153.4501 | 15218 |
| 1724106600 | 153.6176 | 0.99 | 0.65 | 152.76 | 153.6176 | 152.76 | 7527 |
| 1723847400 | 152.6245 | 0.29 | 0.19 | 152.38 | 152.8202 | 152.185 | 13288 |
| 1723761000 | 152.33 | 1.83 | 1.22 | 151.83 | 152.47 | 151.7217 | 22964 |
| 1723674600 | 150.5 | 0.8 | 0.54 | 149.91999 | 150.585 | 149.7921 | 34854 |
| 1723588200 | 149.6961 | 1.79 | 1.21 | 148.84 | 149.72 | 148.6588 | 18419 |
| 1723501800 | 147.9039 | -0.34 | -0.23 | 148.62 | 148.63 | 147.791 | 9227 |
| 1723242600 | 148.24 | 0.47 | 0.32 | 147.47999 | 148.565 | 147.2541 | 12538 |
| 1723156200 | 147.77 | 2.94 | 2.03 | 146.08 | 147.7926 | 146.08 | 20870 |
