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 | -4.44 | -3.11011487812 | 142.76 | 144.27 | 138.32 | 577937 | 142.71241936 | CS |
| 4 | 14.08 | 11.3329040567 | 124.24 | 144.27 | 123.66 | 648494 | 136.28234747 | CS |
| 12 | 14.39 | 11.6113935286 | 123.93 | 144.27 | 114.805 | 640419 | 126.55599173 | CS |
| 26 | 20.59 | 17.4891701351 | 117.73 | 144.27 | 112.7 | 657130 | 125.31500419 | CS |
| 52 | 31.4 | 29.36775159 | 106.92 | 144.27 | 103.64 | 656979 | 122.04201584 | CS |
| 156 | -4.4 | -3.08295964126 | 142.72 | 169.32 | 102.29 | 635032 | 130.53979389 | CS |
| 260 | 23.82 | 20.8034934498 | 114.5 | 169.32 | 73.1987 | 676080 | 131.43237386 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 138.32 | -5.66 | -3.93 | 143.97999 | 144.06 | 138.25 | 614397 |
| 1739490000 | 143.97999 | 1.6 | 1.12 | 142.85 | 144.27 | 141.47999 | 404065 |
| 1739403600 | 142.38 | -0.4 | -0.28 | 141.63999 | 143.04 | 140.71 | 553283 |
| 1739317200 | 142.78 | -0.43 | -0.30 | 142.5 | 143.29 | 140.8 | 496669 |
| 1739230800 | 143.21 | 1.92 | 1.36 | 143.76 | 143.77 | 141.66 | 875153 |
| 1738971600 | 141.29 | -0.45 | -0.32 | 142.76 | 142.76 | 140.94 | 560515 |
| 1738885200 | 141.74 | 0.06 | 0.04 | 141.75 | 141.9 | 139.91 | 454792 |
| 1738798800 | 141.68 | 4 | 2.91 | 139.56 | 142.32 | 139.16999 | 866118 |
| 1738712400 | 137.68 | 0.58 | 0.42 | 138.55 | 139.675 | 137.4 | 684588 |
| 1738626000 | 137.1 | 1.14 | 0.84 | 135.47 | 138.86 | 135.16 | 1127883 |
| 1738366800 | 135.96 | -0.28 | -0.21 | 136.4 | 138.34 | 135.81 | 631789 |
| 1738280400 | 136.24 | 5.17 | 3.94 | 133.5 | 137.76 | 133.46 | 772906 |
| 1738194000 | 131.07 | 0.41 | 0.31 | 130.52 | 132.27 | 130.055 | 1175137 |
| 1738107600 | 130.66 | 1.45 | 1.12 | 129.36 | 130.97 | 129.05 | 430503 |
| 1738021200 | 129.21 | -0.81 | -0.62 | 128.28 | 129.75 | 127.203 | 504161 |
| 1737762000 | 130.02 | 0.12 | 0.09 | 131.28 | 131.28 | 129.947 | 343987 |
| 1737675600 | 129.9 | 0 | 0.00 | 129.9 | 129.9 | 129.9 | 0 |
| 1737589200 | 129.9 | -0.76 | -0.58 | 131.46 | 131.86 | 129.58 | 523741 |
| 1737502800 | 130.66 | 4.88 | 3.88 | 129.24 | 132.02 | 129.24 | 725474 |
| 1737157200 | 125.78 | 0.97 | 0.78 | 124.24 | 126.3764 | 123.66 | 542130 |
| 1737070800 | 124.81 | -2.26 | -1.78 | 127.52 | 127.52 | 124.6701 | 592795 |
| 1736984400 | 127.07 | 0.44 | 0.35 | 128.04 | 128.095 | 126.215 | 437419 |
| 1736898000 | 126.63 | 2.3 | 1.85 | 124.33 | 126.81 | 124.28 | 358013 |
| 1736811600 | 124.33 | -2.7 | -2.13 | 125.92 | 125.92 | 123.88 | 618259 |
| 1736552400 | 127.03 | -0.32 | -0.25 | 128.82 | 129.38 | 126.635 | 666358 |
| 1736379600 | 127.35 | 4.07 | 3.30 | 123.68 | 127.63 | 123.5 | 1029638 |
| 1736293200 | 123.28 | 2.56 | 2.12 | 122.82 | 125.61 | 122.25 | 821898 |
| 1736206800 | 120.72 | -1.69 | -1.38 | 122.59 | 123.2 | 120.665 | 689783 |
| 1735947600 | 122.41 | 1.28 | 1.06 | 121.55 | 122.825 | 121.09 | 666902 |
| 1735861200 | 121.13 | 3.54 | 3.01 | 119.15 | 121.325 | 118.86 | 525149 |
| 1735688400 | 117.59 | 0.63 | 0.54 | 116.81 | 117.77 | 116.19 | 242926 |
| 1735602000 | 116.96 | -1.67 | -1.41 | 117.88 | 117.94 | 115.79 | 395435 |
| 1735342800 | 118.63 | -0.37 | -0.31 | 117.92 | 118.84 | 116.575 | 399668 |
| 1735256400 | 119 | 0.23 | 0.19 | 118.6 | 120.38 | 118.3437 | 849385 |
| 1735077840 | 118.77 | 1.33 | 1.13 | 117.8 | 118.92 | 116.7074 | 327801 |
| 1734997200 | 117.44 | 1.23 | 1.06 | 116.27 | 117.83 | 115.68 | 500703 |
| 1734738000 | 116.21 | 1.05 | 0.91 | 115.11 | 117.355 | 114.805 | 1233422 |
| 1734651600 | 115.16 | -0.38 | -0.33 | 115.34 | 117.84 | 115 | 763030 |
| 1734565200 | 115.54 | -3.54 | -2.97 | 118.665 | 120.08 | 115.03 | 579160 |
| 1734478800 | 119.08 | -0.18 | -0.15 | 118 | 119.69 | 118 | 504639 |
| 1734392400 | 119.26 | -0.2 | -0.17 | 119.48 | 120.605 | 118.64 | 516285 |
| 1734133200 | 119.46 | -2.21 | -1.82 | 121 | 121.21 | 118.58 | 383027 |
| 1734046800 | 121.67 | -2.78 | -2.23 | 123.1 | 123.1 | 121.24 | 524704 |
| 1733960400 | 124.45 | 2.55 | 2.09 | 121.85 | 124.61 | 121.85 | 609476 |
| 1733874000 | 121.9 | -0.25 | -0.20 | 123.43 | 123.44 | 121.65 | 454747 |
| 1733787600 | 122.15 | 1.5 | 1.24 | 122.84 | 125.46 | 121.89 | 399177 |
| 1733528400 | 120.65 | -2.88 | -2.33 | 122.96 | 123.135 | 120.09 | 658204 |
| 1733442000 | 123.53 | 1.19 | 0.97 | 121.82 | 123.605 | 121.03 | 708294 |
| 1733355600 | 122.34 | -0.27 | -0.22 | 121.75 | 123.5 | 121.69 | 332386 |
| 1733269200 | 122.61 | 1.24 | 1.02 | 122.16 | 124.205 | 122.055 | 1632721 |
| 1733182800 | 121.37 | -1.25 | -1.02 | 122.68 | 122.68 | 121.1 | 329375 |
| 1732917840 | 122.62 | -0.34 | -0.28 | 123.32 | 124.18 | 122.3 | 165847 |
| 1732750800 | 122.96 | 0.39 | 0.32 | 123.61 | 124.5 | 122.17 | 335016 |
| 1732664400 | 122.57 | 2 | 1.66 | 121.34 | 122.97 | 119.25 | 1261009 |
| 1732578000 | 120.57 | -3.12 | -2.52 | 120.2 | 121.29 | 119.8012 | 752140 |
| 1732318800 | 123.69 | 0.46 | 0.37 | 123.93 | 124.055 | 123.08 | 1644952 |
| 1732232400 | 123.23 | 1.78 | 1.47 | 122.28 | 123.34 | 120.83 | 408929 |
| 1732146000 | 121.45 | 0.19 | 0.16 | 120.53 | 121.8 | 120.12 | 365261 |
| 1732059600 | 121.26 | 2.8 | 2.36 | 120.23 | 121.31 | 119.5601 | 654034 |
| 1731973200 | 118.46 | 4.51 | 3.96 | 116.62 | 118.69 | 116.25 | 771237 |
