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 | -2.155 | -1.76603155091 | 122.025 | 123.17 | 115.59 | 2218666 | 118.20200312 | CS |
| 4 | -8.65 | -6.73046996576 | 128.52 | 131.665 | 115.59 | 1333490 | 122.70301585 | CS |
| 12 | -3.61 | -2.92355037253 | 123.48 | 131.665 | 115.59 | 1126816 | 124.30112537 | CS |
| 26 | 3.98 | 3.43429113815 | 115.89 | 131.665 | 108.4 | 1038167 | 119.86512555 | CS |
| 52 | 20.46 | 20.5814304396 | 99.41 | 131.665 | 99.305 | 1122377 | 113.6215538 | CS |
| 156 | 7.25 | 6.4375776949 | 112.62 | 140.23 | 90.14 | 1202879 | 114.50038428 | CS |
| 260 | -2.94 | -2.39394186141 | 122.81 | 145.43 | 71.21 | 1182315 | 115.80180617 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731541200 | 118.62 | -1.45 | -1.21 | 120.605 | 120.82 | 117.895 | 1432279 |
| 1731454800 | 120.07 | 0.34 | 0.28 | 119.73 | 120.74 | 119.49 | 1578220 |
| 1731368400 | 119.73 | 1.93 | 1.64 | 117.79 | 119.92 | 117.79 | 1319388 |
| 1731109200 | 117.8 | 0.76 | 0.65 | 117.65 | 119.36 | 117.15 | 3021479 |
| 1731022800 | 117.04 | -4.53 | -3.73 | 122.025 | 123.17 | 115.59 | 3741965 |
| 1730936400 | 121.57 | -1.86 | -1.51 | 122.71 | 123.67 | 120.975 | 1558453 |
| 1730850000 | 123.43 | 1.8 | 1.48 | 121.43 | 123.53 | 121.41 | 742580 |
| 1730763600 | 121.63 | 0.34 | 0.28 | 121.04 | 122.01 | 120.26 | 909448 |
| 1730500800 | 121.29 | -2.93 | -2.36 | 124.19 | 124.535 | 121.09 | 991848 |
| 1730414400 | 124.22 | 0.08 | 0.06 | 123.72 | 125.355 | 123.72 | 898599 |
| 1730328000 | 124.14 | 0.21 | 0.17 | 124.53 | 125 | 123.5 | 988769 |
| 1730241600 | 123.93 | -2.7 | -2.13 | 125.6 | 125.64 | 123.77 | 811368 |
| 1730155200 | 126.63 | 0.06 | 0.05 | 127.08 | 127.6 | 126.51 | 911330 |
| 1729896000 | 126.57 | -3.2 | -2.47 | 130.06 | 130.76 | 126.46 | 1271972 |
| 1729809600 | 129.77 | -0.22 | -0.17 | 130.09 | 131.665 | 129.18 | 1568079 |
| 1729723200 | 129.99 | 1.76 | 1.37 | 128.04 | 130.04 | 127.85 | 1387603 |
| 1729636800 | 128.22999 | 0.27 | 0.21 | 127.68 | 128.529 | 126.955 | 730768 |
| 1729550400 | 127.96 | -0.94 | -0.73 | 129.02 | 129.35 | 127.32 | 891344 |
| 1729291200 | 128.9 | 0.46 | 0.36 | 128.78 | 129.275 | 127.8685 | 776961 |
| 1729204800 | 128.44 | -0.03 | -0.02 | 128.52 | 128.94999 | 128.035 | 1137339 |
| 1729118400 | 128.47 | 1.08 | 0.85 | 127.6 | 128.87 | 127.38 | 780693 |
| 1729032000 | 127.39 | 1.81 | 1.44 | 126.43 | 128.06 | 126.4 | 2247174 |
| 1728945600 | 125.58 | 0.71 | 0.57 | 124.92 | 125.94 | 124.75 | 830177 |
| 1728686400 | 124.87 | 1.19 | 0.96 | 124.13 | 125.21 | 123.92 | 878176 |
| 1728600000 | 123.68 | -0.84 | -0.67 | 125.11 | 125.53 | 123.59 | 781485 |
| 1728513600 | 124.52 | -0.96 | -0.77 | 125.39 | 126.11 | 124.09 | 1871163 |
| 1728427200 | 125.48 | 0.19 | 0.15 | 126.3 | 126.41 | 125.4 | 829552 |
| 1728340800 | 125.29 | -1.69 | -1.33 | 126.7 | 126.7 | 125.03 | 960519 |
| 1728081600 | 126.98 | -0.57 | -0.45 | 126.61 | 127.27 | 125.7 | 711600 |
| 1727995200 | 127.55 | -1.15 | -0.89 | 128.68 | 128.93 | 127.3 | 855410 |
| 1727908800 | 128.69999 | 0 | 0.00 | 127.64 | 129 | 127.36 | 749643 |
| 1727822400 | 128.69999 | 0.29 | 0.23 | 128.58 | 129.53 | 127.97 | 762046 |
| 1727735520 | 128.41 | 1.03 | 0.81 | 128 | 128.47999 | 126.72 | 1110775 |
| 1727476800 | 127.38 | 1.8 | 1.43 | 126.21 | 127.89 | 126.04 | 990098 |
| 1727390400 | 125.58 | 0.04 | 0.03 | 125.26 | 126.5 | 125.05 | 639368 |
| 1727304000 | 125.54 | 0.25 | 0.20 | 126.13 | 126.21 | 124.2 | 964788 |
| 1727217600 | 125.29 | -1.12 | -0.89 | 125.59 | 127.01 | 124.995 | 744237 |
| 1727131200 | 126.41 | 1.32 | 1.06 | 125.45 | 126.77 | 124.76 | 969440 |
| 1726872000 | 125.09 | 1.56 | 1.26 | 123.6 | 125.48 | 123.01 | 1830022 |
| 1726785600 | 123.53 | -0.89 | -0.72 | 123.66 | 124.27 | 122.88 | 2077708 |
| 1726699200 | 124.42 | -1.26 | -1.00 | 125.76 | 126.0417 | 122.84 | 1301043 |
| 1726612800 | 125.68 | -0.68 | -0.54 | 126 | 126.71 | 125.19 | 819411 |
| 1726526400 | 126.36 | 0.41 | 0.33 | 126.37 | 126.77 | 125.685 | 1011372 |
| 1726267200 | 125.95 | 1.46 | 1.17 | 124.8 | 125.99 | 123.67 | 799042 |
| 1726180800 | 124.49 | 0.11 | 0.09 | 124.595 | 124.835 | 123.59 | 928107 |
| 1726094400 | 124.38 | -1.17 | -0.93 | 125.28 | 125.28 | 123.21 | 1162443 |
| 1726008000 | 125.55 | 0.93 | 0.75 | 124.67 | 126.08 | 124.46 | 1270789 |
| 1725921600 | 124.62 | 1.43 | 1.16 | 123.15 | 124.95 | 122.58 | 1029007 |
| 1725662400 | 123.19 | -0.47 | -0.38 | 124.21 | 124.965 | 122.95 | 1697950 |
| 1725576000 | 123.66 | -2.66 | -2.11 | 126.45 | 126.51 | 122.73 | 2540919 |
| 1725489600 | 126.32 | 0.78 | 0.62 | 126.08 | 127.59 | 125.33 | 709545 |
| 1725403200 | 125.54 | 0.52 | 0.42 | 125.11 | 126.58 | 124.79 | 783517 |
| 1725057600 | 125.02 | 0.43 | 0.35 | 124.78 | 125.18 | 123.89 | 655131 |
| 1724971200 | 124.59 | 0.19 | 0.15 | 124.4 | 124.63 | 123.22 | 580100 |
| 1724884800 | 124.4 | 0.52 | 0.42 | 124.19 | 125.335 | 124.015 | 701345 |
| 1724798400 | 123.88 | -0.79 | -0.63 | 124.5 | 125.005 | 123.2801 | 549302 |
| 1724712000 | 124.67 | 0.85 | 0.69 | 124.23 | 125.51 | 123.7 | 442166 |
| 1724452800 | 123.82 | 0.48 | 0.39 | 123.86 | 124.15 | 123.26 | 489248 |
| 1724366400 | 123.34 | 0.02 | 0.02 | 123.48 | 123.83 | 122.37 | 757844 |
| 1724280000 | 123.32 | 0.39 | 0.32 | 123.1 | 123.79 | 122.77 | 578497 |
| 1724193600 | 122.93 | -0.34 | -0.28 | 123.52 | 124.015 | 122.67 | 580652 |
| 1724107200 | 123.27 | 1.38 | 1.13 | 121.91 | 123.36 | 121.91 | 744312 |
| 1723848000 | 121.89 | -0.09 | -0.07 | 121.95 | 122.94 | 121.44 | 2389591 |
| 1723761600 | 121.98 | -0.05 | -0.04 | 121.23 | 122.19 | 120.765 | 987658 |
| 1723675200 | 122.03 | 0.73 | 0.60 | 120.95 | 122.79 | 120.5437 | 767554 |
