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 | 2.97 | 2.16835803461 | 136.97 | 139.94 | 133.66 | 656136 | 136.31165326 | CS |
| 4 | -0.81 | -0.575488454707 | 140.75 | 145.14 | 132.245 | 832555 | 136.98126817 | CS |
| 12 | -18.6 | -11.7320550019 | 158.54 | 158.62 | 132.245 | 709953 | 141.44623582 | CS |
| 26 | 6.83 | 5.13109458343 | 133.11 | 161.745 | 132.13 | 603756 | 141.5892419 | CS |
| 52 | 27.79 | 24.7793134195 | 112.15 | 161.745 | 109.93 | 683278 | 129.20195874 | CS |
| 156 | 19.35 | 16.0461066423 | 120.59 | 161.745 | 88.66 | 696898 | 115.24766265 | CS |
| 260 | 32.02 | 29.6701260193 | 107.92 | 161.745 | 46.07 | 756018 | 103.78188142 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 139.94 | 2.81 | 2.05 | 138.35 | 140.46799 | 137.56 | 845606 |
| 1740440100 | 137.13 | 1.99 | 1.47 | 135.77 | 138.15 | 135.77 | 638916 |
| 1740180900 | 135.13999 | -0.63 | -0.46 | 135.83 | 136.85 | 134.9 | 468571 |
| 1740094500 | 135.77 | -0.66 | -0.48 | 135.665 | 135.93 | 133.66 | 597648 |
| 1740008100 | 136.43 | -0.18 | -0.13 | 136.51 | 137.5 | 134.91999 | 641602 |
| 1739921700 | 136.61 | -0.36 | -0.26 | 136.81 | 137.04 | 135.6 | 921365 |
| 1739576100 | 136.97 | -0.22 | -0.16 | 136.43 | 138.7851 | 136.335 | 942523 |
| 1739489700 | 137.19 | 3.52 | 2.63 | 134 | 137.29 | 133.81 | 1118199 |
| 1739403300 | 133.66999 | -5.76 | -4.13 | 136.68 | 136.68 | 132.245 | 928123 |
| 1739316900 | 139.43 | 3.81 | 2.81 | 141.505 | 145.13999 | 138.5 | 1374158 |
| 1739230500 | 135.62 | -1.34 | -0.98 | 137.41 | 137.72999 | 135.44 | 832477 |
| 1738971300 | 136.96 | -0.95 | -0.69 | 137.81 | 137.97999 | 136.46 | 615386 |
| 1738884900 | 137.91 | 1.14 | 0.83 | 137.66 | 138 | 136.595 | 764376 |
| 1738798500 | 136.77 | 1.14 | 0.84 | 136.35 | 137.06 | 135.38 | 666770 |
| 1738712100 | 135.63 | -1.3 | -0.95 | 136.66 | 137.32069 | 135.395 | 758418 |
| 1738625700 | 136.93 | -0.12 | -0.09 | 135.97999 | 137.864 | 134.055 | 952663 |
| 1738366500 | 137.05 | -1.99 | -1.43 | 138.55 | 138.615 | 136.43 | 1757021 |
| 1738280100 | 139.04 | 0.77 | 0.56 | 139.21 | 140.03 | 138.19999 | 571536 |
| 1738193700 | 138.27 | -1.15 | -0.82 | 139.51 | 140.31 | 137.44 | 668568 |
| 1738107300 | 139.41999 | -1.47 | -1.04 | 140.75 | 141.18 | 138.71 | 505222 |
| 1738020900 | 140.88999 | 3.65 | 2.66 | 137.71 | 141.125 | 137.71 | 609172 |
| 1737761700 | 137.24 | -0.77 | -0.56 | 135.52 | 137.33 | 135.52 | 391050 |
| 1737675300 | 138.01 | 0 | 0.00 | 138.01 | 138.01 | 138.01 | 0 |
| 1737588900 | 138.01 | -2.12 | -1.51 | 141.1 | 141.11 | 137.88 | 763121 |
| 1737502500 | 140.13 | -0.53 | -0.38 | 141.58 | 142.43 | 138.175 | 814698 |
| 1737156900 | 140.66 | -2.25 | -1.57 | 143.66 | 144.115 | 140.5 | 607824 |
| 1737070500 | 142.91 | 1.67 | 1.18 | 140.99 | 143.34 | 140.99 | 434770 |
| 1736984100 | 141.24 | 1.75 | 1.25 | 143.09 | 143.9399 | 140.77 | 679850 |
| 1736897700 | 139.49 | 3.57 | 2.63 | 136.13 | 139.58 | 135.88999 | 614737 |
| 1736811300 | 135.91999 | 0.34 | 0.25 | 135.59 | 136.785 | 133.66999 | 582181 |
| 1736552100 | 135.58 | -6.13 | -4.33 | 138.68 | 139.205 | 132.99 | 1140229 |
| 1736379300 | 141.71 | -0.6 | -0.42 | 141.69 | 142.15 | 139.94999 | 693313 |
| 1736292900 | 142.31 | 0.56 | 0.40 | 142.26499 | 143.335 | 140.805 | 477865 |
| 1736206500 | 141.75 | -0.35 | -0.25 | 142.04499 | 144.81 | 141 | 587701 |
| 1735947300 | 142.1 | -0.38 | -0.27 | 142.915 | 143.31 | 140.975 | 456510 |
| 1735860900 | 142.47999 | -1.22 | -0.85 | 143.9 | 144.66999 | 142.26 | 533868 |
| 1735688100 | 143.69999 | 0.56 | 0.39 | 143.44 | 144.17679 | 143.04 | 329498 |
| 1735601700 | 143.13999 | -0.91 | -0.63 | 142.44999 | 143.705 | 141.475 | 424581 |
| 1735342500 | 144.05 | -1.26 | -0.87 | 144.63999 | 145.41999 | 143.1 | 382148 |
| 1735256100 | 145.31 | 0.04 | 0.03 | 145.07 | 145.65 | 143.97 | 315614 |
| 1735077840 | 145.27 | 2.37 | 1.66 | 142.96 | 145.27 | 142.72999 | 274313 |
| 1734996900 | 142.9 | -1.67 | -1.16 | 143.1 | 143.52 | 142.04 | 638575 |
| 1734737700 | 144.57 | 2.34 | 1.65 | 141.08 | 144.85 | 141.08 | 2757661 |
| 1734651300 | 142.22999 | -0.77 | -0.54 | 142.415 | 144.44 | 141.66999 | 664175 |
| 1734564900 | 143 | -4.8 | -3.25 | 146.72 | 148.1374 | 142.88 | 858284 |
| 1734478500 | 147.8 | -4.49 | -2.95 | 150.21 | 151.09 | 147.13999 | 746322 |
| 1734392100 | 152.29 | 0.07 | 0.05 | 152.965 | 153.99 | 152.06 | 949609 |
| 1734132900 | 152.22 | 0.06 | 0.04 | 152.54 | 153.54 | 151.6 | 447243 |
| 1734046500 | 152.16 | 0.48 | 0.32 | 152.55 | 153.38999 | 151.34 | 483416 |
| 1733960100 | 151.68 | 1.85 | 1.23 | 150.19 | 152 | 149.04 | 577714 |
| 1733873700 | 149.83 | -3.82 | -2.49 | 152.69999 | 152.69999 | 148.81 | 970581 |
| 1733787300 | 153.65 | -2.38 | -1.53 | 155.43 | 155.55 | 152.81 | 355955 |
| 1733528100 | 156.03 | -1.13 | -0.72 | 157.59 | 157.75 | 155.22999 | 324231 |
| 1733441700 | 157.16 | 0.86 | 0.55 | 157.27 | 158.02 | 156.38 | 522567 |
| 1733355300 | 156.3 | -0.19 | -0.12 | 156.08 | 156.87899 | 155 | 332308 |
| 1733268900 | 156.49 | -1.09 | -0.69 | 158.62 | 158.62 | 156.24 | 467685 |
| 1733182500 | 157.58 | -2.25 | -1.41 | 159.655 | 159.655 | 156.5552 | 539197 |
| 1732917840 | 159.83 | -0.33 | -0.21 | 160.47 | 160.76 | 159.025 | 351804 |
| 1732750500 | 160.16 | 0.55 | 0.34 | 160.15 | 161.745 | 159.9 | 456703 |
| 1732664100 | 159.61 | 0.19 | 0.12 | 159.225 | 159.81 | 158.59 | 459637 |
