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 | -11.3 | -7.40013097577 | 152.7 | 152.7 | 136.02 | 21597 | 143.63483805 | CS |
| 4 | 12.07 | 9.33271476069 | 129.33 | 161.6299 | 129.23 | 30018 | 144.63940054 | CS |
| 12 | 20.31 | 16.7726484433 | 121.09 | 161.6299 | 106.15 | 25533 | 127.58765807 | CS |
| 26 | 22.56 | 18.9835072366 | 118.84 | 161.6299 | 106.0028 | 25381 | 122.10545315 | CS |
| 52 | 11.58 | 8.92004313665 | 129.82 | 161.6299 | 99.89 | 30730 | 126.22949281 | CS |
| 156 | -46.74 | -24.8432018709 | 188.14 | 209.88 | 58.44 | 49419 | 113.8222046 | CS |
| 260 | 59.87 | 73.4330921133 | 81.53 | 265.75 | 43.16 | 50513 | 114.27997742 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 139.94 | -4.83 | -3.34 | 146.31 | 146.31 | 138.65 | 34053 |
| 1740094500 | 144.77 | -2.36 | -1.60 | 145.63 | 145.63 | 136.02 | 24359 |
| 1740008100 | 147.13 | -0.03 | -0.02 | 146.26 | 148.475 | 146.21 | 14799 |
| 1739921700 | 147.16 | -5.09 | -3.34 | 152.69999 | 152.69999 | 147.16 | 13175 |
| 1739576100 | 152.25 | 2.16 | 1.44 | 150.09 | 153.35 | 149.2701 | 32063 |
| 1739489700 | 150.09 | 5.08 | 3.50 | 145.4 | 150.375 | 145.4 | 26585 |
| 1739403300 | 145.01 | -1.52 | -1.04 | 143.83 | 146.03 | 143 | 39654 |
| 1739316900 | 146.53 | 2 | 1.38 | 143.16999 | 146.6 | 143.16999 | 17644 |
| 1739230500 | 144.53 | 1.86 | 1.30 | 142.77 | 146.03 | 142.13999 | 25781 |
| 1738971300 | 142.66999 | 0.21 | 0.15 | 142.41999 | 145.16999 | 140.61 | 34718 |
| 1738884900 | 142.46 | 0.24 | 0.17 | 142.96 | 143.6 | 140.8 | 15290 |
| 1738798500 | 142.22 | 1.89 | 1.35 | 141.25 | 142.22 | 139.34 | 14453 |
| 1738712100 | 140.33 | 0.74 | 0.53 | 138.84 | 144.28 | 138.815 | 26860 |
| 1738625700 | 139.59 | -1.57 | -1.11 | 137.44999 | 139.9 | 136.18 | 27972 |
| 1738366500 | 141.16 | -2.2 | -1.53 | 142.5 | 142.5 | 138.85 | 24646 |
| 1738280100 | 143.36 | -0.84 | -0.58 | 143.61 | 146.58 | 141.62 | 49136 |
| 1738193700 | 144.19999 | -6.19 | -4.12 | 147.01 | 150.7477 | 140.76 | 34365 |
| 1738107300 | 150.38999 | 21.04 | 16.27 | 140 | 161.6299 | 136.5 | 93399 |
| 1738020900 | 129.35 | -0.31 | -0.24 | 129.33 | 130.72 | 129.22999 | 21394 |
| 1737761700 | 129.66 | 3.48 | 2.76 | 126.77 | 131.68 | 126.77 | 20740 |
| 1737675300 | 126.18 | 0 | 0.00 | 126.18 | 126.18 | 126.18 | 0 |
| 1737588900 | 126.18 | -2.94 | -2.28 | 129.12 | 129.13999 | 125.26 | 22510 |
| 1737502500 | 129.12 | 1.78 | 1.40 | 127.72 | 130.29 | 127.72 | 26405 |
| 1737156900 | 127.34 | 3.8 | 3.08 | 126.39 | 127.34 | 124.2401 | 23150 |
| 1737070500 | 123.54 | 3.56 | 2.97 | 119.91 | 124.2 | 119.91 | 22789 |
| 1736984100 | 119.98 | 4.57 | 3.96 | 119 | 119.98 | 117.7646 | 11552 |
| 1736897700 | 115.41 | 2.85 | 2.53 | 112.96 | 115.89 | 112.96 | 11280 |
| 1736811300 | 112.56 | 2.92 | 2.66 | 108.76 | 112.63 | 108.76 | 20341 |
| 1736552100 | 109.64 | -3.21 | -2.84 | 111.04 | 113 | 107.965 | 30049 |
| 1736379300 | 112.85 | -1.03 | -0.90 | 113.05 | 114.315 | 111.45 | 17269 |
| 1736292900 | 113.88 | -0.32 | -0.28 | 114.23 | 115.03 | 112.23 | 14394 |
| 1736206500 | 114.2 | -0.02 | -0.02 | 115.48 | 117.05 | 114.16 | 17446 |
| 1735947300 | 114.22 | 1.9 | 1.69 | 113.14 | 115.335 | 112 | 28193 |
| 1735860900 | 112.32 | -0.12 | -0.11 | 113.66 | 115.3826 | 112.32 | 25423 |
| 1735688100 | 112.44 | 0.56 | 0.50 | 112.86 | 113.82 | 112.27 | 14513 |
| 1735601700 | 111.88 | 1.15 | 1.04 | 109.41 | 112 | 109.41 | 15615 |
| 1735342500 | 110.73 | -1.47 | -1.31 | 111.44 | 112.4 | 109.03 | 17601 |
| 1735256100 | 112.2 | 1.2 | 1.08 | 110.21 | 112.2 | 109.36 | 11463 |
| 1735077840 | 111 | 1.65 | 1.51 | 110.08 | 111.66 | 109.35 | 10535 |
| 1734996900 | 109.35 | 1.31 | 1.21 | 108.14 | 110.15 | 108.11 | 20629 |
| 1734737700 | 108.04 | -1.25 | -1.14 | 107.17 | 111.2 | 106.15 | 162505 |
| 1734651300 | 109.29 | -2.35 | -2.10 | 113.25 | 113.25 | 109.29 | 18012 |
| 1734564900 | 111.64 | -4.55 | -3.92 | 116.77 | 117.44 | 110.25 | 23125 |
| 1734478500 | 116.19 | -1.62 | -1.38 | 117.18 | 118.29 | 116.19 | 18826 |
| 1734392100 | 117.81 | -0.01 | -0.01 | 117.03 | 118.72 | 116.39 | 33346 |
| 1734132900 | 117.82 | 0.59 | 0.50 | 116.27 | 117.82 | 115.43 | 19497 |
| 1734046500 | 117.23 | -2.07 | -1.74 | 118.55 | 119.51 | 116.58 | 15386 |
| 1733960100 | 119.3 | -1.28 | -1.06 | 122.33 | 122.33 | 116.675 | 22589 |
| 1733873700 | 120.58 | 0.25 | 0.21 | 120.08 | 121.635 | 120.08 | 17304 |
| 1733787300 | 120.33 | -1.06 | -0.87 | 122.76 | 125.28 | 120 | 19886 |
| 1733528100 | 121.39 | 0.33 | 0.27 | 122.89 | 122.89 | 119.4001 | 13077 |
| 1733441700 | 121.06 | -3.55 | -2.85 | 125.13 | 125.41 | 120.87 | 14809 |
| 1733355300 | 124.61 | 4.43 | 3.69 | 119.93 | 124.61 | 119.56 | 16131 |
| 1733268900 | 120.18 | -0.82 | -0.68 | 120.24 | 121.24 | 118.4 | 17608 |
| 1733182500 | 121 | 0.08 | 0.07 | 121.09 | 122.06 | 119.9 | 14420 |
| 1732917840 | 120.92 | -0.78 | -0.64 | 123.12 | 124.03 | 120.5 | 7769 |
| 1732750500 | 121.7 | 3.61 | 3.06 | 118.4 | 123 | 118.4 | 22124 |
| 1732664100 | 118.09 | -2.68 | -2.22 | 119.53 | 120.89 | 118.09 | 18516 |
| 1732577700 | 120.77 | 1.67 | 1.40 | 120.95 | 123.43 | 120.26 | 31480 |
