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 | 4.09 | 2.82030064819 | 145.02 | 150.25 | 142.29 | 3686334 | 146.07512078 | CS |
| 4 | 0.37 | 0.248756218905 | 148.74 | 151.365 | 142.29 | 2838037 | 147.74646056 | CS |
| 12 | -18.16 | -10.8566987505 | 167.27 | 167.99 | 142.29 | 3101315 | 154.47587769 | CS |
| 26 | -0.03 | -0.0201153278798 | 149.14 | 167.99 | 142.29 | 2863662 | 156.26258539 | CS |
| 52 | 23.98 | 19.1640693679 | 125.13 | 167.99 | 124.34 | 2629005 | 146.78865574 | CS |
| 156 | 23.37 | 18.5859710514 | 125.74 | 167.99 | 88.6 | 2680335 | 121.4317903 | CS |
| 260 | 53.06 | 55.2420614263 | 96.05 | 167.99 | 63.51 | 2724581 | 114.7161261 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 149.11 | -1.12 | -0.75 | 150 | 151.07 | 148.94 | 3301965 |
| 1737070800 | 150.22999 | 1.99 | 1.34 | 148.41999 | 150.25 | 148 | 2823397 |
| 1736984400 | 148.24 | 2.99 | 2.06 | 147.61 | 148.71 | 146.38999 | 5113688 |
| 1736898000 | 145.25 | 1.36 | 0.95 | 144.66 | 145.66 | 144.095 | 3229393 |
| 1736811600 | 143.88999 | 1.09 | 0.76 | 142.8 | 143.94 | 142.29 | 3355627 |
| 1736552400 | 142.8 | -3.77 | -2.57 | 145.02 | 145.47999 | 142.44999 | 3909566 |
| 1736379600 | 146.57 | 0.13 | 0.09 | 144.94999 | 146.62 | 143.83 | 3681213 |
| 1736293200 | 146.44 | -0.14 | -0.10 | 146.75 | 147.38999 | 145.61 | 3079129 |
| 1736206800 | 146.58 | -3.26 | -2.18 | 148.81 | 148.86 | 145.88 | 3699126 |
| 1735947600 | 149.84 | 0.5 | 0.33 | 148.995 | 150 | 148.79 | 1201632 |
| 1735861200 | 149.34 | 0.33 | 0.22 | 149.66 | 150.1476 | 148.455 | 1894287 |
| 1735688400 | 149.01 | -0.36 | -0.24 | 149.26 | 150 | 148.52 | 1562068 |
| 1735602000 | 149.37 | -0.95 | -0.63 | 149.56 | 149.94999 | 148.35 | 2435869 |
| 1735342800 | 150.32 | -0.7 | -0.46 | 150.22 | 151.35 | 149.53 | 1193731 |
| 1735256400 | 151.02 | 0.56 | 0.37 | 149.19999 | 151.365 | 149.19999 | 1168104 |
| 1735077840 | 150.46 | 0.3 | 0.20 | 150.16 | 150.57499 | 149.6 | 1084638 |
| 1734997200 | 150.16 | -0.15 | -0.10 | 149 | 150.41999 | 148.77 | 2839308 |
| 1734738000 | 150.31 | 2.02 | 1.36 | 148.74 | 151.34 | 148.47 | 5975857 |
| 1734651600 | 148.29 | -1.31 | -0.88 | 150.10499 | 151.16999 | 148.06 | 4812585 |
| 1734565200 | 149.6 | -3.19 | -2.09 | 153.47999 | 154.38999 | 149.53 | 4529256 |
| 1734478800 | 152.79 | -1.79 | -1.16 | 153.18 | 154.08 | 152.58 | 3585570 |
| 1734392400 | 154.58 | -1 | -0.64 | 155.19999 | 155.78 | 154.36 | 2470542 |
| 1734133200 | 155.58 | -0.97 | -0.62 | 156.5 | 157.41 | 155.43 | 2379907 |
| 1734046800 | 156.55 | -1.63 | -1.03 | 158.44999 | 158.71 | 156.33 | 1974479 |
| 1733960400 | 158.18 | -0.23 | -0.15 | 158.475 | 159.81 | 157.62 | 3211127 |
| 1733874000 | 158.41 | 2.34 | 1.50 | 156.01499 | 158.76 | 155.77 | 3181181 |
| 1733787600 | 156.07 | 0.14 | 0.09 | 156.07 | 156.7938 | 155.69999 | 3706941 |
| 1733528400 | 155.93 | -0.44 | -0.28 | 157.07 | 157.63999 | 155.52 | 3237022 |
| 1733442000 | 156.37 | 0.27 | 0.17 | 156.18 | 157.41 | 155.59 | 4457606 |
| 1733355600 | 156.1 | -0.16 | -0.10 | 156.25 | 156.865 | 155.72999 | 3204215 |
| 1733269200 | 156.26 | -2.03 | -1.28 | 158.535 | 158.535 | 156 | 2870666 |
| 1733182800 | 158.29 | -2.67 | -1.66 | 160.43 | 160.61 | 157.34 | 4124169 |
| 1732917840 | 160.96 | -0.23 | -0.14 | 161.6 | 161.79499 | 160.53 | 1388189 |
| 1732750800 | 161.19 | 0.7 | 0.44 | 160.8 | 161.9855 | 159.99 | 2459133 |
| 1732664400 | 160.49 | 0.86 | 0.54 | 159.19 | 161.46 | 158.88 | 3418392 |
| 1732578000 | 159.63 | 0.34 | 0.21 | 160 | 160.38999 | 158.79 | 3047723 |
| 1732318800 | 159.29 | 0.94 | 0.59 | 158.55 | 159.37 | 158.07 | 2034015 |
| 1732232400 | 158.35 | 2.58 | 1.66 | 155.865 | 159.035 | 155.51 | 2484030 |
| 1732146000 | 155.77 | -2.16 | -1.37 | 158.28 | 158.28 | 155.19999 | 1844977 |
| 1732059600 | 157.93 | 0.24 | 0.15 | 157.83 | 158.58 | 156.76499 | 2796382 |
| 1731973200 | 157.69 | 2.14 | 1.38 | 156.24 | 157.78 | 154.99 | 3961076 |
| 1731714000 | 155.55 | -0.92 | -0.59 | 157.19999 | 157.19999 | 155.13 | 2635929 |
| 1731627600 | 156.47 | 0.63 | 0.40 | 155.82 | 157.66 | 155.635 | 2506370 |
| 1731541200 | 155.84 | -0.22 | -0.14 | 155.8 | 157.1 | 155.5 | 1996125 |
| 1731454800 | 156.06 | -1.02 | -0.65 | 157.06 | 157.68 | 155.91999 | 2043584 |
| 1731368400 | 157.08 | 0.66 | 0.42 | 160.54 | 160.54 | 156.68 | 3073746 |
| 1731109200 | 156.41999 | 0.31 | 0.20 | 157.52 | 159.04 | 156.4 | 4940009 |
| 1731022800 | 156.11 | 0.32 | 0.21 | 156.15 | 156.46 | 155.155 | 2374899 |
| 1730936400 | 155.79 | -2.06 | -1.31 | 159.32 | 160.275 | 152.32 | 5841475 |
| 1730850000 | 157.85 | 3.36 | 2.17 | 154.96 | 157.91 | 154.96 | 2102868 |
| 1730763600 | 154.49 | -0.15 | -0.10 | 155.51 | 156.07 | 154.04 | 2534067 |
| 1730500800 | 154.63999 | -1.23 | -0.79 | 153.47999 | 156.36 | 153.19999 | 4483644 |
| 1730414400 | 155.87 | -10.66 | -6.40 | 156.18 | 158.32 | 153.94999 | 7986019 |
| 1730328000 | 166.53 | -0.19 | -0.11 | 166.49 | 167.99 | 166.375 | 2701608 |
| 1730241600 | 166.72 | 0.28 | 0.17 | 166.08 | 167.16 | 165.72999 | 3390488 |
| 1730155200 | 166.44 | 1.13 | 0.68 | 166.38 | 166.94999 | 165.76 | 2642917 |
| 1729896000 | 165.31 | -1.59 | -0.95 | 167.27 | 167.63999 | 165.22999 | 2994062 |
| 1729809600 | 166.9 | 1.9 | 1.15 | 165.29 | 167.54499 | 165.08 | 4872891 |
| 1729723200 | 165 | -0.94 | -0.57 | 165.94 | 166.03 | 163.97 | 4458304 |
| 1729636800 | 165.94 | -0.4 | -0.24 | 165.9 | 166.66999 | 165.12 | 2083971 |
| 1729550400 | 166.34 | -0.49 | -0.29 | 165.72999 | 166.63 | 165.59 | 2354122 |
| 1729291200 | 166.83 | 2.02 | 1.23 | 164.05 | 167.06 | 164.05 | 2310760 |
