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 | 13.35 | 8.73176793773 | 152.89 | 166.24 | 151.1 | 565789 | 159.81330024 | CS |
| 4 | 18.195 | 12.2901820392 | 148.045 | 166.24 | 147.58 | 627475 | 154.18934943 | CS |
| 12 | 5.6 | 3.48605577689 | 160.64 | 169.515 | 138 | 782095 | 154.02601922 | CS |
| 26 | 29.21 | 21.3165000365 | 137.03 | 169.515 | 131.76 | 729823 | 153.12162468 | CS |
| 52 | 61.95 | 59.4016684246 | 104.29 | 169.515 | 103.4 | 797061 | 141.69691388 | CS |
| 156 | 49.83 | 42.8056008934 | 116.41 | 169.515 | 65.28 | 815037 | 107.70885088 | CS |
| 260 | 86.81 | 109.291199799 | 79.43 | 169.515 | 62.2 | 869192 | 102.4409775 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 166.24 | 1.39 | 0.84 | 164.9 | 166.5 | 164.02 | 429680 |
| 1737070800 | 164.85 | 2.49 | 1.53 | 163 | 165.43 | 161.76 | 380655 |
| 1736984400 | 162.36 | 0.36 | 0.22 | 163.3 | 163.3 | 160.84 | 478620 |
| 1736898000 | 162 | 4.94 | 3.15 | 157.07 | 162.68 | 156.915 | 798171 |
| 1736811600 | 157.06 | 3.66 | 2.39 | 152.54 | 157.21 | 151.1 | 719035 |
| 1736552400 | 153.4 | -0.56 | -0.36 | 152.63 | 155 | 152.38999 | 457976 |
| 1736379600 | 153.96 | 1.27 | 0.83 | 153.29 | 154.35 | 151.44 | 502725 |
| 1736293200 | 152.69 | 1.16 | 0.77 | 152.02 | 153.47999 | 151.16999 | 606603 |
| 1736206800 | 151.53 | -1.29 | -0.84 | 153.85 | 153.85 | 151.21 | 572945 |
| 1735947600 | 152.82 | 3 | 2.00 | 150.24 | 154.05 | 150.24 | 411011 |
| 1735861200 | 149.82 | 0.27 | 0.18 | 149.66999 | 152.18 | 148.22999 | 763953 |
| 1735688400 | 149.55 | -0.24 | -0.16 | 150.88 | 151.5 | 148.74 | 492926 |
| 1735602000 | 149.79 | -4.51 | -2.92 | 151.93 | 152.54 | 148.47999 | 699777 |
| 1735342800 | 154.3 | -1.24 | -0.80 | 155.18 | 156.69999 | 153.99 | 684049 |
| 1735256400 | 155.54 | 0.48 | 0.31 | 154.84 | 155.84 | 153.885 | 328353 |
| 1735077840 | 155.06 | 2.04 | 1.33 | 153.04 | 155.06 | 151.85 | 309953 |
| 1734997200 | 153.02 | 1.17 | 0.77 | 151.69999 | 153.06 | 150.3 | 750534 |
| 1734738000 | 151.85 | 4.31 | 2.92 | 148.43 | 153.47 | 147.56 | 1793319 |
| 1734651600 | 147.54 | 0.78 | 0.53 | 147.12 | 149.4 | 145.99 | 848744 |
| 1734565200 | 146.76 | -0.81 | -0.55 | 148.16999 | 151.03 | 146.58 | 1065103 |
| 1734478800 | 147.57 | -3.02 | -2.01 | 149.77 | 150.07 | 145.13999 | 1004457 |
| 1734392400 | 150.59 | -2.14 | -1.40 | 152.85 | 154.41 | 150.04 | 811801 |
| 1734133200 | 152.72999 | -1.17 | -0.76 | 153.9 | 154.66999 | 151.615 | 506816 |
| 1734046800 | 153.9 | -1.6 | -1.03 | 155.35 | 156.74 | 153.03 | 463651 |
| 1733960400 | 155.5 | 1.69 | 1.10 | 154.5 | 156.35 | 154.31 | 508922 |
| 1733874000 | 153.81 | -4.25 | -2.69 | 158.5 | 159.44 | 152.35 | 788790 |
| 1733787600 | 158.06 | -2.19 | -1.37 | 161.02 | 162.38 | 157.99 | 546238 |
| 1733528400 | 160.25 | -1.12 | -0.69 | 162.65 | 163.33 | 160.06 | 506744 |
| 1733442000 | 161.37 | -2.01 | -1.23 | 163.38 | 163.6 | 161.29 | 454793 |
| 1733355600 | 163.38 | -0.63 | -0.38 | 164.01 | 164.32 | 161.74 | 413409 |
| 1733269200 | 164.01 | 0.27 | 0.16 | 165.13999 | 165.25 | 163.35 | 523461 |
| 1733182800 | 163.74 | -2.43 | -1.46 | 166.46 | 166.82 | 163.57499 | 693402 |
| 1732917840 | 166.16999 | 0.54 | 0.33 | 165.36 | 168.31 | 164.94 | 314277 |
| 1732750800 | 165.63 | -2.33 | -1.39 | 167.96 | 169.515 | 165.57 | 558561 |
| 1732664400 | 167.96 | 0.97 | 0.58 | 166.5 | 168.79 | 165.01 | 517296 |
| 1732578000 | 166.99 | 1.48 | 0.89 | 165.52 | 169.12 | 164.99 | 1859137 |
| 1732318800 | 165.51 | 1.37 | 0.83 | 164.94 | 166.27 | 163.76 | 612125 |
| 1732232400 | 164.13999 | 2.74 | 1.70 | 161.4 | 164.87 | 161.15 | 707757 |
| 1732146000 | 161.4 | 4.42 | 2.82 | 157.12 | 161.88999 | 156.86 | 998157 |
| 1732059600 | 156.97999 | -0.43 | -0.27 | 156.12 | 158.22 | 154.05 | 819428 |
| 1731973200 | 157.41 | -2.92 | -1.82 | 160.38 | 161.8 | 156.99 | 939875 |
| 1731714000 | 160.33 | 5.97 | 3.87 | 155.26 | 160.43 | 154.81 | 1162980 |
| 1731627600 | 154.36 | -2.92 | -1.86 | 156.85 | 157.555 | 154.3 | 864689 |
| 1731541200 | 157.28 | -0.76 | -0.48 | 158.62 | 159.71 | 156.5341 | 794687 |
| 1731454800 | 158.04 | 3.56 | 2.30 | 154.6 | 159.69999 | 154.2383 | 1002621 |
| 1731368400 | 154.47999 | 4.82 | 3.22 | 150.51 | 155.6 | 150.05 | 680816 |
| 1731109200 | 149.66 | -0.71 | -0.47 | 150.81 | 151.91 | 148.96 | 748663 |
| 1731022800 | 150.37 | 3.3 | 2.24 | 147.38999 | 150.77 | 146.96 | 670134 |
| 1730936400 | 147.07 | -0.01 | -0.01 | 147.6 | 148.74 | 143 | 961074 |
| 1730850000 | 147.08 | 2.14 | 1.48 | 144.01 | 147.49 | 143.19999 | 765835 |
| 1730763600 | 144.94 | 3.35 | 2.37 | 141.5 | 145.78 | 141.5 | 824654 |
| 1730500800 | 141.59 | 1.78 | 1.27 | 141.63999 | 143.41999 | 140.5 | 1064258 |
| 1730414400 | 139.81 | -1.41 | -1.00 | 142.19999 | 142.22 | 138.59 | 1176770 |
| 1730328000 | 141.22 | -17.09 | -10.80 | 148.02 | 150 | 138 | 3294722 |
| 1730241600 | 158.31 | 1.26 | 0.80 | 157.47 | 160.44999 | 156.52279 | 1266940 |
| 1730155200 | 157.05 | 0.06 | 0.04 | 157.97 | 159.32 | 156.63999 | 827491 |
| 1729896000 | 156.99 | -4.39 | -2.72 | 160.63999 | 160.82 | 156.56 | 854302 |
| 1729809600 | 161.38 | -1.4 | -0.86 | 162.77 | 163.96 | 160.0652 | 507431 |
| 1729723200 | 162.78 | -0.38 | -0.23 | 162.69999 | 164.25 | 161.63 | 702905 |
| 1729636800 | 163.16 | 1.62 | 1.00 | 160.81 | 163.47999 | 160.25569 | 484305 |
| 1729550400 | 161.54 | -0.43 | -0.27 | 161.97 | 162.985 | 160.94999 | 391928 |
| 1729291200 | 161.97 | 1.87 | 1.17 | 160.21 | 162.54 | 158.27 | 573714 |
