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 | -4.77 | -2.9669714499 | 160.77 | 161.84 | 149.05 | 509167 | 154.22298309 | CS |
| 4 | 6.79 | 4.55063333557 | 149.21 | 161.84 | 141.54 | 608552 | 152.36767741 | CS |
| 12 | 7.44 | 5.00807754443 | 148.56 | 161.84 | 140.52 | 515148 | 151.20176855 | CS |
| 26 | 5.58 | 3.70961308337 | 150.42 | 162.24 | 128.91 | 531274 | 147.83070913 | CS |
| 52 | 41.39 | 36.1137771573 | 114.61 | 162.24 | 112.85 | 607189 | 142.90832215 | CS |
| 156 | 70.9 | 83.3137485311 | 85.1 | 162.24 | 70.12 | 772647 | 110.34358799 | CS |
| 260 | 77.88 | 99.6927803379 | 78.12 | 162.24 | 24.02 | 802006 | 91.64837928 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 156 | 1.17 | 0.76 | 153.85 | 156.78 | 153.71 | 379177 |
| 1732146000 | 154.83 | 1.65 | 1.08 | 153 | 154.85 | 152.26 | 520860 |
| 1732059600 | 153.18 | 0.46 | 0.30 | 149.97 | 153.29499 | 149.05 | 516346 |
| 1731973200 | 152.72 | -0.22 | -0.14 | 152.47 | 153.29 | 150.41999 | 524674 |
| 1731714000 | 152.94 | -4.83 | -3.06 | 157.38999 | 157.97 | 152.74 | 491744 |
| 1731627600 | 157.77 | -1.76 | -1.10 | 160.85 | 161.84 | 157.49 | 463561 |
| 1731541200 | 159.53 | 2.05 | 1.30 | 157.445 | 160.16999 | 157.275 | 437384 |
| 1731454800 | 157.47999 | 0.06 | 0.04 | 156.06 | 157.54 | 155.31 | 646268 |
| 1731368400 | 157.41999 | 2.25 | 1.45 | 156.24 | 157.58 | 155.38 | 499995 |
| 1731109200 | 155.16999 | 1.28 | 0.83 | 154 | 156.16999 | 154 | 447786 |
| 1731022800 | 153.88999 | 0.78 | 0.51 | 152.975 | 155.85 | 152.09 | 481112 |
| 1730936400 | 153.11 | 10.01 | 7.00 | 151.34 | 155.945 | 150.84 | 819487 |
| 1730850000 | 143.1 | 0.03 | 0.02 | 143.04 | 144.66999 | 142.36 | 806545 |
| 1730763600 | 143.07 | -1.97 | -1.36 | 143.16 | 143.69 | 141.54 | 650907 |
| 1730500800 | 145.04 | -0.41 | -0.28 | 145.41999 | 146.66999 | 143.71 | 644018 |
| 1730414400 | 145.44999 | -11.66 | -7.42 | 150.97 | 153.87 | 145.32 | 1158609 |
| 1730328000 | 157.11 | 0.56 | 0.36 | 156.46 | 158.85 | 156.13999 | 864486 |
| 1730241600 | 156.55 | -0.03 | -0.02 | 156.16999 | 156.86 | 155.25 | 554983 |
| 1730155200 | 156.58 | 2.02 | 1.31 | 156 | 157.59 | 154.925 | 511216 |
| 1729896000 | 154.56 | 2.03 | 1.33 | 153.91 | 154.82 | 152.84 | 626902 |
| 1729809600 | 152.53 | 4.42 | 2.98 | 149.21 | 153.10499 | 148.04499 | 468424 |
| 1729723200 | 148.11 | -6.17 | -4.00 | 153 | 153.47999 | 147.74 | 520297 |
| 1729636800 | 154.28 | 2.1 | 1.38 | 151.87 | 154.4 | 151.68 | 297811 |
| 1729550400 | 152.18 | -1.75 | -1.14 | 153.83 | 154.615 | 151.01 | 301484 |
| 1729291200 | 153.93 | 1.32 | 0.86 | 153.13999 | 154.35 | 152.22 | 261938 |
| 1729204800 | 152.61 | -0.91 | -0.59 | 154.12 | 155 | 152.22 | 393710 |
| 1729118400 | 153.52 | 1.94 | 1.28 | 153 | 153.81 | 152.135 | 331696 |
| 1729032000 | 151.58 | -0.74 | -0.49 | 151.9 | 153.02 | 150.99 | 421306 |
| 1728945600 | 152.32 | -2.77 | -1.79 | 154.33 | 155.57499 | 151.94999 | 533688 |
| 1728686400 | 155.09 | 0.86 | 0.56 | 154.05 | 156.35 | 154.05 | 363746 |
| 1728600000 | 154.22999 | 0.2 | 0.13 | 153 | 154.84 | 152.96 | 306254 |
| 1728513600 | 154.03 | 1.59 | 1.04 | 152.16 | 155.41 | 152.16 | 446212 |
| 1728427200 | 152.44 | 0.02 | 0.01 | 152.44999 | 153.37 | 151.49 | 259458 |
| 1728340800 | 152.41999 | -1.27 | -0.83 | 153.31 | 153.31 | 151.26 | 330368 |
| 1728081600 | 153.69 | 3.69 | 2.46 | 151.8 | 153.775 | 151.77 | 279221 |
| 1727995200 | 150 | -0.61 | -0.41 | 149.38 | 150.18 | 147.97999 | 467134 |
| 1727908800 | 150.61 | 1.11 | 0.74 | 149.21 | 151.21 | 148.69999 | 282450 |
| 1727822400 | 149.5 | -2.7 | -1.77 | 152.46 | 152.85 | 146.41 | 632803 |
| 1727735520 | 152.19999 | -6.15 | -3.88 | 157.77 | 158.88999 | 150.62 | 709165 |
| 1727476800 | 158.35 | 0.58 | 0.37 | 158.07 | 160.36 | 157 | 330329 |
| 1727390400 | 157.77 | 4.3 | 2.80 | 155.02 | 158.15 | 154.84 | 404026 |
| 1727304000 | 153.47 | -2.28 | -1.46 | 156 | 156.93 | 153.36 | 469804 |
| 1727217600 | 155.75 | 4.16 | 2.74 | 154.18 | 156.16 | 152.53 | 510311 |
| 1727131200 | 151.59 | -3.3 | -2.13 | 154.94 | 154.94 | 151.05 | 542818 |
| 1726872000 | 154.88999 | 0.81 | 0.53 | 153.13999 | 155.33 | 151.94 | 789771 |
| 1726785600 | 154.08 | 5.81 | 3.92 | 150.92509 | 154.44 | 150.4 | 474947 |
| 1726699200 | 148.27 | -0.11 | -0.07 | 148.04 | 150.47999 | 147.62 | 350213 |
| 1726612800 | 148.38 | 3.53 | 2.44 | 146.31 | 148.4 | 145.43 | 426761 |
| 1726526400 | 144.85 | -0.83 | -0.57 | 146.59 | 147.47 | 144.46 | 352727 |
| 1726267200 | 145.68 | 0.39 | 0.27 | 146.43 | 146.6 | 144.83 | 509935 |
| 1726180800 | 145.29 | 0.06 | 0.04 | 146.22 | 146.475 | 144.31 | 457031 |
| 1726094400 | 145.22999 | 2.05 | 1.43 | 143 | 145.25 | 141.13999 | 388864 |
| 1726008000 | 143.18 | -2.62 | -1.80 | 145.12 | 145.5 | 140.52 | 857144 |
| 1725921600 | 145.8 | 1.3 | 0.90 | 145.34 | 147.11 | 144.63999 | 801487 |
| 1725662400 | 144.5 | -2.78 | -1.89 | 149.21 | 149.38999 | 144.44999 | 608765 |
| 1725576000 | 147.28 | -0.32 | -0.22 | 147.47999 | 148.84 | 146.32 | 446115 |
| 1725489600 | 147.6 | -1.53 | -1.03 | 147.56 | 149.06 | 147.29 | 461092 |
| 1725403200 | 149.13 | -2.79 | -1.84 | 151.525 | 151.83 | 148.565 | 478472 |
| 1725057600 | 151.91999 | 2.8 | 1.88 | 150.05 | 152.345 | 148.868 | 541315 |
| 1724971200 | 149.12 | 2.32 | 1.58 | 148.56 | 150.925 | 147.38999 | 623710 |
| 1724884800 | 146.8 | -1.71 | -1.15 | 147.85 | 148.78 | 146.375 | 701001 |
| 1724798400 | 148.51 | 1.43 | 0.97 | 146.69999 | 148.91 | 145.11 | 464547 |
| 1724712000 | 147.08 | -1.68 | -1.13 | 149.61 | 150.61 | 146.415 | 583121 |
| 1724452800 | 148.76 | 3.65 | 2.52 | 145.69999 | 149.3 | 145.38999 | 492237 |
| 1724366400 | 145.11 | -0.17 | -0.12 | 145.41 | 147.33 | 144.78 | 404176 |
