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 | 8.01 | 5.15742708132 | 155.31 | 163.24 | 151.43 | 58404 | 156.24744214 | SP |
| 4 | 8.75 | 5.66086562722 | 154.57 | 163.24 | 151.43 | 54333 | 156.410949 | SP |
| 12 | 3.84 | 2.40782543266 | 159.48 | 180.08 | 151.43 | 37408 | 163.93017842 | SP |
| 26 | 19.82 | 13.8118466899 | 143.5 | 180.08 | 126.68 | 25391 | 157.7139345 | SP |
| 52 | 49.51 | 43.5023284421 | 113.81 | 180.08 | 113.81 | 18171 | 150.71793068 | SP |
| 156 | 58.6691 | 56.0617252217 | 104.6509 | 180.08 | 78.72 | 11721 | 124.02180004 | SP |
| 260 | 91.48 | 127.338530067 | 71.84 | 180.08 | 46.67 | 15667 | 107.99763424 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 163.32 | 0.48 | 0.29 | 163.33 | 164.399 | 162.87 | 32259 |
| 1737070500 | 162.84 | 2.2 | 1.37 | 160.63 | 163 | 160.63 | 35985 |
| 1736984100 | 160.63999 | 3.08 | 1.95 | 161.59 | 161.59 | 159.88 | 18479 |
| 1736897700 | 157.56 | 3.67 | 2.38 | 156.46 | 157.8651 | 155.16 | 59767 |
| 1736811300 | 153.88999 | -0.23 | -0.15 | 152.71 | 153.88999 | 151.43 | 80926 |
| 1736552100 | 154.12 | -2.61 | -1.67 | 155.31 | 155.31 | 152.94 | 96864 |
| 1736379300 | 156.72999 | 0.6 | 0.38 | 155.47999 | 156.74 | 153.5 | 64909 |
| 1736292900 | 156.13 | -2.76 | -1.74 | 159.53 | 159.53 | 154.29 | 73250 |
| 1736206500 | 158.88999 | 0.33 | 0.21 | 160.41 | 160.41 | 158.565 | 72174 |
| 1735947300 | 158.56 | 4.87 | 3.17 | 154.85 | 158.57 | 154.85 | 60796 |
| 1735860900 | 153.69 | -0.07 | -0.05 | 155.04 | 155.77 | 152.22 | 78468 |
| 1735688100 | 153.76 | -0.71 | -0.46 | 155.22999 | 155.22999 | 153.21 | 46620 |
| 1735601700 | 154.47 | -1.37 | -0.88 | 153.12 | 155.16999 | 152.085 | 42101 |
| 1735342500 | 155.84 | -2.72 | -1.72 | 157.3 | 157.74 | 154.51 | 34184 |
| 1735256100 | 158.56 | 0.54 | 0.34 | 157 | 158.56 | 156.79 | 25089 |
| 1735077840 | 158.02 | 1.42 | 0.91 | 156.02 | 158.02 | 156.02 | 33512 |
| 1734996900 | 156.6 | -0.73 | -0.46 | 156.38999 | 156.6 | 155.19999 | 32706 |
| 1734737700 | 157.33 | 1.48 | 0.95 | 154.57 | 158.80869 | 154.57 | 67837 |
| 1734651300 | 155.85 | -0.44 | -0.28 | 157.82 | 158.99 | 155.53 | 46485 |
| 1734564900 | 156.29 | -7.21 | -4.41 | 163.54 | 164.08 | 155.955 | 54750 |
| 1734478500 | 163.5 | -2.2 | -1.33 | 164.93 | 164.93 | 162.3 | 32909 |
| 1734392100 | 165.69999 | 0.32 | 0.19 | 166.13999 | 166.5078 | 164.8949 | 22795 |
| 1734132900 | 165.38 | -1.24 | -0.74 | 167 | 167.455 | 165.18 | 22572 |
| 1734046500 | 166.62 | -1.88 | -1.12 | 168.5 | 168.81 | 166.38 | 36141 |
| 1733960100 | 168.5 | 1.41 | 0.84 | 171.44 | 171.44 | 167.65 | 22725 |
| 1733873700 | 167.09 | -1.48 | -0.88 | 167.76 | 168.25 | 166.78 | 27724 |
| 1733787300 | 168.57 | -5.56 | -3.19 | 174.35 | 174.35 | 168.35 | 44105 |
| 1733528100 | 174.13 | 0.6 | 0.35 | 174.97 | 174.97 | 173.15 | 26328 |
| 1733441700 | 173.53 | -1.96 | -1.12 | 174.73 | 174.73 | 172.86 | 46214 |
| 1733355300 | 175.49 | 0.59 | 0.34 | 175.7 | 176.11 | 174.37 | 40326 |
| 1733268900 | 174.9 | -0.74 | -0.42 | 175.75 | 175.76 | 174.19 | 59560 |
| 1733182500 | 175.64 | -2.11 | -1.19 | 178.46 | 178.46 | 175.4 | 38463 |
| 1732917840 | 177.75 | 1.75 | 0.99 | 175.98 | 178.8 | 175.98 | 19314 |
| 1732750500 | 176 | -1.42 | -0.80 | 178.01 | 178.5037 | 175.1615 | 34362 |
| 1732664100 | 177.42 | -0.28 | -0.16 | 177.65 | 177.85 | 176.74 | 40729 |
| 1732577700 | 177.7 | 0.26 | 0.15 | 180.08 | 180.08 | 176.9625 | 41747 |
| 1732318500 | 177.44 | 2.21 | 1.26 | 176.39 | 177.73 | 175.57 | 32512 |
| 1732232100 | 175.23 | 3.31 | 1.93 | 173.52 | 176.1 | 171.79 | 34517 |
| 1732145700 | 171.92 | -0.61 | -0.35 | 173.01 | 173.01 | 169.965 | 26675 |
| 1732059300 | 172.53 | 1.49 | 0.87 | 169.82 | 172.53 | 169.5596 | 24020 |
| 1731972900 | 171.04 | 2.56 | 1.52 | 169.41 | 171.38 | 168.44 | 51951 |
| 1731713700 | 168.48 | -1.52 | -0.89 | 170 | 170.24 | 167.74 | 19046 |
| 1731627300 | 170 | -3.34 | -1.93 | 174.31 | 174.31 | 169.8779 | 17087 |
| 1731540900 | 173.34 | 0.14 | 0.08 | 174.57 | 176.03 | 173.34 | 30387 |
| 1731454500 | 173.2 | -2.25 | -1.28 | 175.75 | 176.21 | 172.52 | 27380 |
| 1731368100 | 175.45 | 1.48 | 0.85 | 175.62 | 175.9278 | 174.06 | 27908 |
| 1731108900 | 173.97 | 4.94 | 2.92 | 169.89 | 174.47 | 169.65 | 45662 |
| 1731022500 | 169.03 | -0.18 | -0.11 | 169.73 | 169.73 | 167.6 | 40252 |
| 1730936100 | 169.21 | 8.87 | 5.53 | 168.09 | 169.21 | 165.35 | 19228 |
| 1730849700 | 160.34 | 4.12 | 2.64 | 156.43 | 160.34 | 156.43 | 11568 |
| 1730763300 | 156.22 | 0.39 | 0.25 | 156.08 | 156.725 | 155.94999 | 10250 |
| 1730500500 | 155.83 | 0.19 | 0.12 | 156.88 | 157.5 | 155.773 | 16402 |
| 1730414100 | 155.63999 | -2.48 | -1.57 | 157.03 | 157.22999 | 155.28 | 10058 |
| 1730327700 | 158.12 | -0.68 | -0.43 | 158.13 | 159.725 | 158.12 | 9844 |
| 1730241300 | 158.8 | -0.88 | -0.55 | 158.78 | 158.8 | 157.38 | 10053 |
| 1730154900 | 159.68 | 2.52 | 1.60 | 159 | 159.7399 | 158.43 | 14260 |
| 1729895700 | 157.16 | -1.19 | -0.75 | 159.47999 | 159.47999 | 156.88399 | 39779 |
| 1729809300 | 158.35 | -0.48 | -0.30 | 159.62 | 159.62 | 158.18 | 5479 |
| 1729722900 | 158.83 | -0.68 | -0.43 | 159.31 | 159.94999 | 157.8015 | 6835 |
| 1729636500 | 159.51 | -2.36 | -1.46 | 160.8 | 160.8 | 159.22 | 12040 |
| 1729550100 | 161.87 | 0.57 | 0.35 | 161.85 | 161.88 | 160.565 | 18974 |
| 1729290900 | 161.3 | -0.45 | -0.28 | 162.69 | 162.69 | 160.8501 | 18637 |
