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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 151.88 | 0.8 | 0.53 | 151.21 | 151.88 | 151.21 | 19 |
| 1732121700 | 151.08 | 2.03 | 1.36 | 151.13 | 151.13 | 151.08 | 1095 |
| 1732035300 | 149.05 | -0.88 | -0.59 | 149 | 149.05 | 148.41 | 919 |
| 1731948900 | 149.93 | -0.28 | -0.19 | 149.94999 | 150.27 | 149.93 | 456 |
| 1731689700 | 150.21 | -2 | -1.31 | 150.62 | 150.62 | 150.21 | 848 |
| 1731603300 | 152.21 | 0.21 | 0.14 | 153.07 | 153.09 | 152.21 | 1037 |
| 1731516900 | 152 | -0.14 | -0.09 | 151.74 | 152 | 151.74 | 224 |
| 1731430500 | 152.13999 | -0.09 | -0.06 | 152.05 | 152.13999 | 152.05 | 402 |
| 1731344100 | 152.22999 | 4.25 | 2.87 | 152.08 | 152.22999 | 152.08 | 10 |
| 1731084900 | 147.97999 | 0 | 0.00 | 147.97999 | 147.97999 | 147.97999 | 0 |
| 1730998500 | 147.97999 | 0.56 | 0.38 | 147.99 | 147.99 | 147.97999 | 86 |
| 1730912100 | 147.41999 | 6.14 | 4.35 | 148.49 | 148.49 | 147.41999 | 60 |
| 1730825700 | 141.28 | 0.16 | 0.11 | 141.19999 | 141.28 | 140.91999 | 109 |
| 1730739300 | 141.12 | -0.4 | -0.28 | 141.13 | 141.13 | 141.12 | 647 |
| 1730480100 | 141.52 | 0.1 | 0.07 | 141.52 | 141.52 | 141.52 | 18 |
| 1730393700 | 141.41999 | -3.48 | -2.40 | 141.96 | 141.96 | 141.41999 | 4707 |
| 1730307300 | 144.9 | 0 | 0.00 | 144.9 | 144.9 | 144.9 | 0 |
| 1730220900 | 144.9 | 0 | 0.00 | 144.9 | 144.9 | 144.9 | 0 |
| 1730134500 | 144.9 | 0.26 | 0.18 | 144.85 | 144.9 | 144.85 | 1173 |
| 1729871700 | 144.63999 | 0.4 | 0.28 | 144.28 | 144.63999 | 144.28 | 636 |
| 1729785300 | 144.24 | -1.36 | -0.93 | 144.62 | 144.87 | 144.24 | 945 |
| 1729698900 | 145.6 | 0.8 | 0.55 | 145.6 | 145.6 | 145.6 | 40 |
| 1729612500 | 144.8 | 0 | 0.00 | 144.8 | 144.8 | 144.8 | 0 |
| 1729526100 | 144.8 | -0.04 | -0.03 | 145.13999 | 145.13999 | 144.61 | 3159 |
| 1729266900 | 144.84 | -0.5 | -0.34 | 145.01 | 145.01 | 144.77 | 751 |
| 1729180500 | 145.34 | 1.78 | 1.24 | 144.99 | 145.36 | 144.94 | 798 |
| 1729094100 | 143.56 | -0.59 | -0.41 | 143.75 | 143.8 | 143.56 | 1895 |
| 1729007700 | 144.15 | 0.06 | 0.04 | 144.58 | 144.63999 | 144.15 | 165 |
| 1728921300 | 144.09 | 1.37 | 0.96 | 143.1 | 144.09 | 143.02 | 1939 |
| 1728662100 | 142.72 | 0.56 | 0.39 | 141.65 | 142.8 | 141.65 | 930 |
| 1728575700 | 142.16 | 0.3 | 0.21 | 142.16 | 142.19 | 142.16 | 282 |
| 1728489300 | 141.86 | 1.26 | 0.90 | 141.86 | 141.86 | 141.86 | 50 |
| 1728402900 | 140.6 | 0.52 | 0.37 | 139.35 | 140.6 | 139.35 | 911 |
| 1728316500 | 140.08 | 0.3 | 0.21 | 140.08 | 140.08 | 140.08 | 6 |
| 1728057300 | 139.78 | 1.19 | 0.86 | 140.69 | 140.9 | 139.78 | 828 |
| 1727970900 | 138.59 | -0.68 | -0.49 | 138.85 | 138.85 | 138.37 | 1121 |
| 1727884500 | 139.27 | 1.02 | 0.74 | 138.37 | 139.27 | 138.22 | 1419 |
| 1727798100 | 138.25 | 0 | 0.00 | 139.31 | 139.68 | 138.25 | 1734 |
| 1727711700 | 138.25 | -0.55 | -0.40 | 138.32 | 138.44 | 137.57 | 1200 |
| 1727452500 | 138.8 | -0.33 | -0.24 | 138.94 | 138.94 | 138.44999 | 294 |
| 1727366100 | 139.13 | 0.73 | 0.53 | 139.13 | 139.13 | 139.13 | 15 |
| 1727279700 | 138.4 | -0.13 | -0.09 | 137.49 | 138.4 | 137.49 | 259 |
| 1727193300 | 138.53 | 0.23 | 0.17 | 138.56 | 138.63999 | 138.53 | 2008 |
| 1727106900 | 138.3 | 0.4 | 0.29 | 138.21 | 138.3 | 138.03 | 2123 |
| 1726847700 | 137.9 | -0.19 | -0.14 | 137.32 | 137.9 | 137.16 | 1958 |
| 1726761300 | 138.09 | 1.61 | 1.18 | 137.38999 | 138.22 | 137.38999 | 671 |
| 1726674900 | 136.47999 | -0.68 | -0.50 | 136.65 | 136.72 | 136.47999 | 2156 |
| 1726588500 | 137.16 | 1.22 | 0.90 | 137.16 | 137.16 | 137.16 | 153 |
| 1726502100 | 135.94 | -0.34 | -0.25 | 136.36 | 136.47 | 135.94 | 859 |
| 1726242900 | 136.28 | 0.53 | 0.39 | 135.84 | 136.28 | 135.84 | 216 |
| 1726156500 | 135.75 | 1.55 | 1.16 | 136.04 | 136.04 | 135.51 | 1063 |
| 1726070100 | 134.19999 | 1.01 | 0.76 | 134.19999 | 134.19999 | 134.19999 | 960 |
| 1725983700 | 133.19 | 0.68 | 0.51 | 133.32 | 133.32 | 133.19 | 23 |
| 1725897300 | 132.51 | -0.29 | -0.22 | 132.51 | 132.51 | 132.51 | 113 |
| 1725638100 | 132.8 | -0.06 | -0.05 | 132.8 | 132.8 | 132.8 | 869 |
| 1725551700 | 132.86 | -3.4 | -2.50 | 133.5 | 133.5 | 132.86 | 2708 |
| 1725465300 | 136.26 | 0 | 0.00 | 136.26 | 136.26 | 136.26 | 0 |
| 1725378900 | 136.26 | -0.36 | -0.26 | 136.56 | 136.56 | 136.26 | 32 |
| 1725292500 | 136.62 | 0.83 | 0.61 | 136.62 | 136.62 | 136.62 | 103 |
| 1725033300 | 135.79 | 0.68 | 0.50 | 135.79 | 135.79 | 135.79 | 121 |
| 1724946900 | 135.11 | 0 | 0.00 | 135.11 | 135.11 | 135.11 | 0 |
| 1724860500 | 135.11 | 0.14 | 0.10 | 135.21 | 135.21 | 135.11 | 160 |
| 1724774100 | 134.97 | -0.61 | -0.45 | 135.03 | 135.03 | 134.97 | 40 |
| 1724687700 | 135.58 | 0.47 | 0.35 | 135.57 | 135.68 | 135.56 | 440 |
| 1724428500 | 135.11 | 0 | 0.00 | 135.11 | 135.11 | 135.11 | 0 |
| 1724342100 | 135.11 | 0 | 0.00 | 135.11 | 135.11 | 135.11 | 0 |
