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 | 4.2557 | 3.07982341873 | 138.18 | 142.95 | 134.6 | 92591 | 139.10071571 | CS |
| 4 | 8.4357 | 6.29529850746 | 134 | 142.95 | 121.74 | 89703 | 134.09868311 | CS |
| 12 | 31.8957 | 28.854441831 | 110.54 | 142.95 | 110.3532 | 87461 | 126.35808143 | CS |
| 26 | 57.9357 | 68.5629585799 | 84.5 | 142.95 | 75.11 | 86803 | 109.01748226 | CS |
| 52 | 57.8157 | 68.3239186953 | 84.62 | 142.95 | 64 | 75536 | 95.16448788 | CS |
| 156 | 80.3957 | 129.586879433 | 62.04 | 142.95 | 38.17 | 140049 | 73.65699791 | CS |
| 260 | 127.3257 | 842.658504302 | 15.11 | 142.95 | 11.25 | 266058 | 57.93572778 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 141.83 | 2.3 | 1.65 | 140.15 | 142.0875 | 139.21 | 112821 |
| 1738193700 | 139.53 | 0.56 | 0.40 | 139.01 | 141 | 137.945 | 128982 |
| 1738107300 | 138.97 | 4.14 | 3.07 | 134.94999 | 139 | 134.88749 | 104439 |
| 1738020900 | 134.83 | -3.49 | -2.52 | 136.41 | 138.159 | 134.6 | 74074 |
| 1737761700 | 138.32 | 0 | 0.00 | 138.18 | 138.8 | 137.6732 | 42640 |
| 1737675300 | 138.32 | 0 | 0.00 | 138.32 | 138.32 | 138.32 | 0 |
| 1737588900 | 138.32 | 3.43 | 2.54 | 135.27 | 139.16 | 135.27 | 63944 |
| 1737502500 | 134.88999 | 0.26 | 0.19 | 134.1 | 137.1634 | 133.1197 | 127128 |
| 1737156900 | 134.63 | 0.6 | 0.45 | 134.27 | 136.07 | 133.2083 | 112664 |
| 1737070500 | 134.03 | 3.18 | 2.43 | 131.63999 | 134.53 | 130.7765 | 80213 |
| 1736984100 | 130.85 | 3.89 | 3.06 | 128.6 | 131.085 | 127.6412 | 65285 |
| 1736897700 | 126.96 | 2 | 1.60 | 125.8 | 127.9754 | 125.64 | 59979 |
| 1736811300 | 124.96 | -3.15 | -2.46 | 127.38 | 127.8288 | 121.74 | 90671 |
| 1736552100 | 128.11 | -5.09 | -3.82 | 132.19999 | 132.19999 | 128.11 | 119482 |
| 1736379300 | 133.19999 | 2.2 | 1.68 | 130.88 | 133.6 | 129.8433 | 100643 |
| 1736292900 | 131 | -0.33 | -0.25 | 132.19 | 132.63999 | 129.15719 | 95039 |
| 1736206500 | 131.33 | -2.77 | -2.07 | 134.75 | 135.22999 | 131.33 | 61890 |
| 1735947300 | 134.1 | 0.85 | 0.64 | 134 | 134.6655 | 131.11 | 85050 |
| 1735860900 | 133.25 | 2.56 | 1.96 | 131 | 133.775 | 130.44999 | 75545 |
| 1735688100 | 130.69 | -0.28 | -0.21 | 130.88 | 132.1896 | 129.12 | 63631 |
| 1735601700 | 130.965 | 1.22 | 0.94 | 128.61 | 131.55 | 127.2536 | 64414 |
| 1735342500 | 129.74 | -2.7 | -2.04 | 133 | 134 | 129 | 70159 |
| 1735256100 | 132.44 | 1.61 | 1.23 | 130.83 | 132.8 | 129.8 | 83359 |
| 1735077840 | 130.83 | 1.91 | 1.48 | 129 | 131.9685 | 128.49959 | 110402 |
| 1734996900 | 128.91999 | 1.75 | 1.38 | 127.37 | 130 | 126.5 | 83700 |
| 1734737700 | 127.17 | -0.03 | -0.02 | 126.41 | 129.33 | 126 | 51952 |
| 1734651300 | 127.2 | 1.07 | 0.85 | 127.31 | 130.04 | 126.5354 | 66987 |
| 1734564900 | 126.13 | -5.05 | -3.85 | 131.69999 | 132.3 | 125.51 | 80902 |
| 1734478500 | 131.18 | -2.37 | -1.77 | 132.96 | 134 | 130.4322 | 89199 |
| 1734392100 | 133.55 | 1.4 | 1.06 | 132.28 | 133.63 | 130.03 | 79236 |
| 1734132900 | 132.15 | 2.67 | 2.06 | 129.5 | 132.15 | 129.5 | 31004 |
| 1734046500 | 129.47999 | -2.47 | -1.87 | 132.05 | 133.91999 | 128.55 | 60050 |
| 1733960100 | 131.94999 | 2.71 | 2.10 | 130.29 | 132.22 | 127.9709 | 99514 |
| 1733873700 | 129.24 | 2.79 | 2.21 | 126.9 | 130.5 | 126.9 | 63176 |
| 1733787300 | 126.45 | -0.06 | -0.05 | 127.13 | 131.1731 | 125.67 | 93247 |
| 1733528100 | 126.51 | 0.03 | 0.02 | 126.48 | 127.3499 | 125.365 | 98770 |
| 1733441700 | 126.48 | 3.99 | 3.26 | 123 | 126.96 | 123 | 77151 |
| 1733355300 | 122.49 | 2.92 | 2.44 | 119.57 | 122.715 | 119.3956 | 58374 |
| 1733268900 | 119.57 | 0.1 | 0.08 | 119.47 | 120.55 | 118.1489 | 95636 |
| 1733182500 | 119.47 | 0.59 | 0.50 | 119.78 | 120 | 117.95 | 83980 |
| 1732917840 | 118.88 | 0.45 | 0.38 | 118.71 | 120.795 | 118.23 | 106203 |
| 1732750500 | 118.43 | 1.05 | 0.89 | 117.27 | 119.8 | 117.27 | 122135 |
| 1732664100 | 117.38 | -0.72 | -0.61 | 117.55 | 118.6492 | 116.0759 | 54445 |
| 1732577700 | 118.1 | 0.63 | 0.54 | 118.52 | 119 | 116.61 | 107788 |
| 1732318500 | 117.47 | 0.17 | 0.14 | 117.3 | 118.9962 | 116.6714 | 61547 |
| 1732232100 | 117.3 | -5.41 | -4.41 | 122.49 | 123.1735 | 117.095 | 158379 |
| 1732145700 | 122.71 | 5.71 | 4.88 | 117 | 122.71 | 116.9699 | 121052 |
| 1732059300 | 117 | 0.78 | 0.67 | 116.22 | 117.045 | 115.11 | 86772 |
| 1731972900 | 116.22 | -0.29 | -0.25 | 115.58 | 116.98 | 113.8049 | 79403 |
| 1731713700 | 116.51 | -0.07 | -0.06 | 116.74 | 116.95 | 114.57 | 88829 |
| 1731627300 | 116.58 | 1.97 | 1.72 | 115.23 | 116.9493 | 114.54 | 103691 |
| 1731540900 | 114.61 | 0.12 | 0.10 | 115.09 | 116.5 | 114.5383 | 96806 |
| 1731454500 | 114.49 | -1.37 | -1.18 | 116.41 | 116.41 | 113.81 | 99539 |
| 1731368100 | 115.86 | 3 | 2.66 | 113 | 115.975 | 113 | 96193 |
| 1731108900 | 112.86 | 2.32 | 2.10 | 110.54 | 114.4 | 110.3532 | 160672 |
| 1731022500 | 110.54 | 1.19 | 1.09 | 109.45 | 110.6 | 109.39 | 71593 |
| 1730936100 | 109.35 | 2 | 1.86 | 108.99 | 110.9 | 108.595 | 103043 |
| 1730849700 | 107.35 | 2.76 | 2.64 | 104.95 | 107.9748 | 104.95 | 81230 |
| 1730763300 | 104.59 | -1.87 | -1.76 | 106.4 | 107.075 | 104.59 | 33532 |
| 1730500500 | 106.46 | -1.94 | -1.79 | 109.35 | 109.35 | 106.19 | 41587 |
| 1730414100 | 108.4 | -2.67 | -2.40 | 110.68 | 111.28 | 108.3 | 123974 |
