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 | -2.9 | -1.98643742722 | 145.99 | 147.53 | 137.09 | 3677962 | 142.03927711 | CS |
| 4 | -19.81 | -12.160834868 | 162.9 | 164.64 | 137.09 | 3181551 | 151.50022982 | CS |
| 12 | -14.81 | -9.37935402153 | 157.9 | 180.9084 | 137.09 | 2514684 | 159.4893106 | CS |
| 26 | -29.33 | -17.0107876116 | 172.42 | 200.47 | 137.09 | 2483001 | 170.90400954 | CS |
| 52 | -39.54 | -21.6503312709 | 182.63 | 214.5 | 137.09 | 1921816 | 180.21581838 | CS |
| 156 | 11.01 | 8.33585705633 | 132.08 | 214.5 | 103.71 | 2172615 | 152.77511477 | CS |
| 260 | 114.78 | 405.439773931 | 28.31 | 214.5 | 14.55 | 2554978 | 109.56419323 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 140.58 | 0.47 | 0.34 | 140 | 141.94 | 137.09 | 3394726 |
| 1741390500 | 140.11 | 0.21 | 0.15 | 140.8 | 144.15 | 139.51 | 2756072 |
| 1741304100 | 139.9 | -2.8 | -1.96 | 141.05 | 142.44 | 138.9396 | 3305725 |
| 1741217700 | 142.69999 | -2.34 | -1.61 | 143.16 | 143.76 | 139.57 | 3710429 |
| 1741131300 | 145.04 | -2.96 | -2.00 | 144.66 | 147.53 | 140.83 | 4978774 |
| 1741044900 | 148 | -10.96 | -6.89 | 159.96 | 160.25 | 147.69999 | 3488625 |
| 1740785700 | 158.96 | 3.37 | 2.17 | 154.76 | 159.41 | 152.64169 | 3330923 |
| 1740699300 | 155.59 | 3.16 | 2.07 | 155.21 | 156.97999 | 151.74 | 3135909 |
| 1740612900 | 152.43 | 0.51 | 0.34 | 151.21 | 154 | 151 | 3249606 |
| 1740526500 | 151.91999 | -3.31 | -2.13 | 156.5799 | 161.47 | 151.69 | 4606533 |
| 1740440100 | 155.22999 | -0.89 | -0.57 | 155.51 | 156.8 | 155.03 | 3840523 |
| 1740180900 | 156.12 | -5.97 | -3.68 | 160.88999 | 161.47999 | 155.59 | 3935516 |
| 1740094500 | 162.09 | 1.83 | 1.14 | 160.19999 | 162.84 | 159.46 | 2318134 |
| 1740008100 | 160.26 | 3.5 | 2.23 | 158.83 | 162.38999 | 158.32 | 2082826 |
| 1739921700 | 156.76 | -0.23 | -0.15 | 154.865 | 159.32 | 154.75 | 2338359 |
| 1739576100 | 156.99 | 0.82 | 0.53 | 156.63999 | 160.58 | 153.26 | 3057224 |
| 1739489700 | 156.16999 | 0.71 | 0.46 | 155.46 | 157.15 | 154.29 | 2255859 |
| 1739403300 | 155.46 | -6.55 | -4.04 | 160.4 | 160.66 | 155.13999 | 2363043 |
| 1739316900 | 162.01 | 0.35 | 0.22 | 162.9 | 164.63999 | 161.69999 | 1722305 |
| 1739230500 | 161.66 | 3.53 | 2.23 | 159.69 | 161.75 | 159.32499 | 1695183 |
| 1738971300 | 158.13 | -1.9 | -1.19 | 160.63999 | 161 | 157.9 | 1913809 |
| 1738884900 | 160.03 | -4.73 | -2.87 | 166.24 | 166.405 | 158.99 | 2121841 |
| 1738798500 | 164.76 | -1.54 | -0.93 | 165.9 | 165.9 | 161.51499 | 1985300 |
| 1738712100 | 166.3 | 1.82 | 1.11 | 160.58 | 167.59 | 160.57 | 2032766 |
| 1738625700 | 164.47999 | 0.12 | 0.07 | 165.18 | 165.9815 | 161.59 | 2093044 |
| 1738366500 | 164.36 | -6.05 | -3.55 | 169.53 | 169.87 | 163.94 | 2917337 |
| 1738280100 | 170.41 | -0.45 | -0.26 | 172.32 | 172.99 | 169.44 | 1237541 |
| 1738193700 | 170.86 | 1.61 | 0.95 | 168.99 | 171.58 | 167.72 | 1315709 |
| 1738107300 | 169.25 | -2.35 | -1.37 | 171.45 | 173.46 | 167.16 | 1772509 |
| 1738020900 | 171.6 | -1.66 | -0.96 | 173.52 | 175.6899 | 170.21 | 1755130 |
| 1737761700 | 173.26 | -4.33 | -2.44 | 177.16 | 177.815 | 172.51 | 1939837 |
| 1737675300 | 177.59 | 0 | 0.00 | 177.59 | 177.59 | 177.59 | 0 |
| 1737588900 | 177.59 | 0.64 | 0.36 | 176.23 | 179.6484 | 174.9986 | 1564819 |
| 1737502500 | 176.95 | -3.23 | -1.79 | 178.56 | 178.73 | 175.77 | 2115396 |
| 1737156900 | 180.18 | 1.06 | 0.59 | 180.36 | 180.9084 | 178.53 | 1810925 |
| 1737070500 | 179.12 | -0.44 | -0.25 | 178.62 | 180.17 | 177.65 | 1377837 |
| 1736984100 | 179.56 | 1.88 | 1.06 | 178.49 | 180.25 | 177.68 | 1669849 |
| 1736897700 | 177.68 | 0.07 | 0.04 | 177 | 178.8734 | 175.685 | 1733375 |
| 1736811300 | 177.61 | 2.84 | 1.62 | 176.07 | 180.09 | 175.71 | 3038046 |
| 1736552100 | 174.77 | 3.78 | 2.21 | 176 | 177.26 | 171.7 | 2658261 |
| 1736379300 | 170.99 | -1.43 | -0.83 | 171.12 | 173 | 169.47 | 1646968 |
| 1736292900 | 172.42 | 2.78 | 1.64 | 171.48 | 173.28 | 169.25 | 2110232 |
| 1736206500 | 169.64 | -1.32 | -0.77 | 172.19 | 175.08 | 168.82 | 2091431 |
| 1735947300 | 170.96 | 4.18 | 2.51 | 168.265 | 171.93 | 167.6801 | 1988158 |
| 1735860900 | 166.78 | 2.95 | 1.80 | 165.72999 | 168.2234 | 165.19999 | 1772462 |
| 1735688100 | 163.83 | 2.85 | 1.77 | 160.99 | 164.26 | 160.689 | 2491859 |
| 1735601700 | 160.97999 | 2.64 | 1.67 | 158.59 | 161.94 | 157.36009 | 2025483 |
| 1735342500 | 158.34 | 0.31 | 0.20 | 158.175 | 159.55 | 156.77 | 1706608 |
| 1735256100 | 158.03 | 0.26 | 0.16 | 158.28 | 159.59 | 156.69999 | 1163767 |
| 1735077840 | 157.77 | 1.67 | 1.07 | 157.43 | 158.1 | 155.19999 | 823241 |
| 1734996900 | 156.1 | 1.16 | 0.75 | 154.96 | 156.58 | 153.72999 | 2104190 |
| 1734737700 | 154.94 | 1.88 | 1.23 | 152.9 | 156.205 | 152.65 | 7269424 |
| 1734651300 | 153.06 | -3.02 | -1.93 | 158.63 | 159.34 | 152.83 | 2906961 |
| 1734564900 | 156.08 | -4.06 | -2.54 | 161.11 | 161.74 | 155.97 | 2518865 |
| 1734478500 | 160.13999 | 1.21 | 0.76 | 157.69999 | 160.335 | 155.8 | 2667712 |
| 1734392100 | 158.93 | -4.41 | -2.70 | 161.8828 | 162.15 | 158.51 | 2368112 |
| 1734132900 | 163.34 | 1.11 | 0.68 | 162.4598 | 164.0413 | 161 | 1700340 |
| 1734046500 | 162.22999 | -1.67 | -1.02 | 163.555 | 163.97999 | 161.925 | 1610691 |
| 1733960100 | 163.9 | 0.75 | 0.46 | 164.36 | 164.8 | 162.54 | 2655509 |
