Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.295 | 1.99316456462 | 165.315 | 175.39 | 159 | 2722563 | 169.92024116 | CS |
| 4 | 14.825 | 9.64008193257 | 153.785 | 175.39 | 148.37 | 1586672 | 161.80302968 | CS |
| 12 | 21.41 | 14.5448369565 | 147.2 | 175.39 | 143.05 | 1122608 | 157.86426075 | CS |
| 26 | 24.98 | 17.3919097682 | 143.63 | 175.39 | 119.72 | 1208055 | 146.57464768 | CS |
| 52 | 33.71 | 24.9888806523 | 134.9 | 175.39 | 119.72 | 1257101 | 149.11415766 | CS |
| 156 | -25.39 | -13.087628866 | 194 | 209.08 | 118.57 | 1163511 | 154.06350978 | CS |
| 260 | 61.15 | 56.9048948446 | 107.46 | 209.08 | 77.93 | 1239190 | 138.4076201 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 168.61 | -3.3 | -1.92 | 171.3 | 172.41 | 168.26 | 1202203 |
| 1732664400 | 171.91 | 0.23 | 0.13 | 172.66 | 173.067 | 170.55 | 1389241 |
| 1732578000 | 171.68 | 1.4 | 0.82 | 172 | 175.39 | 170.54 | 5720817 |
| 1732318800 | 170.28 | -0.15 | -0.09 | 169.01 | 171.05 | 168.25 | 1389925 |
| 1732232400 | 170.43 | 4.95 | 2.99 | 163.13 | 170.522 | 162.83 | 1893061 |
| 1732146000 | 165.47999 | 13.35 | 8.78 | 165.315 | 168.4599 | 159 | 3219770 |
| 1732059600 | 152.13 | 0.71 | 0.47 | 148.995 | 152.58 | 148.81559 | 2200535 |
| 1731973200 | 151.41999 | 2.05 | 1.37 | 149.56 | 151.6 | 149 | 1921810 |
| 1731714000 | 149.37 | -4.31 | -2.80 | 151.74 | 152.15 | 149.26499 | 1241101 |
| 1731627600 | 153.68 | -3.62 | -2.30 | 157.01 | 157.33 | 153.02 | 1213879 |
| 1731541200 | 157.3 | -3.91 | -2.43 | 160.01 | 160.63 | 156.51 | 1289279 |
| 1731454800 | 161.21 | -2.53 | -1.55 | 163.41 | 164.32 | 160.66 | 742297 |
| 1731368400 | 163.74 | -1.68 | -1.02 | 165.4 | 166.28 | 162.11 | 902436 |
| 1731109200 | 165.41999 | 0.24 | 0.15 | 164.36 | 165.52 | 163.215 | 836042 |
| 1731022800 | 165.18 | 3.33 | 2.06 | 162.415 | 165.35499 | 162.11 | 1136295 |
| 1730936400 | 161.85 | 6.96 | 4.49 | 160.74 | 162.34 | 158.66999 | 1729600 |
| 1730850000 | 154.88999 | 1.33 | 0.87 | 153.3 | 155.38999 | 152.61 | 1033034 |
| 1730763600 | 153.56 | 2.01 | 1.33 | 153.16 | 155.47999 | 153.16 | 1113060 |
| 1730500800 | 151.55 | 2.54 | 1.70 | 150.08 | 152.66 | 150.08 | 1003692 |
| 1730414400 | 149.01 | -2.97 | -1.95 | 151.13999 | 151.16 | 148.37 | 855121 |
| 1730328000 | 151.97999 | -3.29 | -2.12 | 153.785 | 154.8 | 151.96 | 902441 |
| 1730241600 | 155.27 | -0.46 | -0.30 | 155.32 | 156.805 | 155.22 | 994140 |
| 1730155200 | 155.72999 | -0.25 | -0.16 | 157.52 | 157.72 | 155.69999 | 729592 |
| 1729896000 | 155.97999 | 2.23 | 1.45 | 154.9 | 156.46 | 153.88999 | 795943 |
| 1729809600 | 153.75 | 0.4 | 0.26 | 153.9121 | 154.47 | 152.94 | 572984 |
| 1729723200 | 153.35 | -2.01 | -1.29 | 155 | 155.62 | 151.44 | 619092 |
| 1729636800 | 155.36 | -2.46 | -1.56 | 156.74 | 156.88999 | 153.05 | 909729 |
| 1729550400 | 157.82 | -2.13 | -1.33 | 159.19999 | 159.34 | 157.06 | 851076 |
| 1729291200 | 159.94999 | 1.78 | 1.13 | 158.99 | 161 | 158.29 | 940769 |
| 1729204800 | 158.16999 | 0.92 | 0.59 | 157.97 | 158.81 | 157.43 | 893475 |
| 1729118400 | 157.25 | -0.81 | -0.51 | 158.65 | 159.76 | 157.13 | 959735 |
| 1729032000 | 158.06 | -0.9 | -0.57 | 159.41 | 162.4199 | 156.6825 | 2345651 |
| 1728945600 | 158.96 | -0.05 | -0.03 | 158.75 | 159.33 | 157.69 | 1348704 |
| 1728686400 | 159.01 | 1.5 | 0.95 | 157 | 159.86 | 157 | 652748 |
| 1728600000 | 157.51 | -0.6 | -0.38 | 156.07 | 157.88999 | 155.51 | 668641 |
| 1728513600 | 158.11 | 2.53 | 1.63 | 156.18 | 160.16999 | 155.655 | 1025116 |
| 1728427200 | 155.58 | -0.41 | -0.26 | 156.04 | 156.38999 | 154.63 | 789514 |
| 1728340800 | 155.99 | -0.39 | -0.25 | 155.07 | 156.5 | 154.85 | 987229 |
| 1728081600 | 156.38 | 1.81 | 1.17 | 156.33 | 157.261 | 154.93 | 657504 |
| 1727995200 | 154.57 | -1.12 | -0.72 | 154.08 | 155.09 | 152.62 | 597377 |
| 1727908800 | 155.69 | 0.98 | 0.63 | 154.38 | 157.15 | 153.76 | 682332 |
| 1727822400 | 154.71 | -4.22 | -2.66 | 158.34 | 158.34 | 153.675 | 909959 |
| 1727735520 | 158.93 | 0.23 | 0.14 | 157.94999 | 159.69999 | 157.16 | 915750 |
| 1727476800 | 158.69999 | 0.06 | 0.04 | 159 | 160.71 | 158 | 1017005 |
| 1727390400 | 158.63999 | 5.91 | 3.87 | 156.52 | 158.75 | 155.475 | 1175097 |
| 1727304000 | 152.72999 | -1.36 | -0.88 | 153.61 | 154.52 | 151.985 | 745578 |
| 1727217600 | 154.09 | 2.53 | 1.67 | 152.81 | 154.37 | 152.05 | 800993 |
| 1727131200 | 151.56 | -0.86 | -0.56 | 152.91999 | 153.06 | 151.0718 | 1024503 |
| 1726872000 | 152.41999 | -2.96 | -1.91 | 154.21 | 154.8 | 151.88 | 1806406 |
| 1726785600 | 155.38 | 5.17 | 3.44 | 154.59 | 156.35 | 153.6 | 1016724 |
| 1726699200 | 150.21 | -0.28 | -0.19 | 150.88 | 152.72999 | 149.07 | 614911 |
| 1726612800 | 150.49 | 1.01 | 0.68 | 150.34 | 151.83 | 149.34 | 490475 |
| 1726526400 | 149.47999 | -0.56 | -0.37 | 149.51 | 150.305 | 148.56 | 604422 |
| 1726267200 | 150.04 | 1.62 | 1.09 | 149.4125 | 151.1523 | 149.3225 | 631205 |
| 1726180800 | 148.41999 | 0.25 | 0.17 | 148.44 | 149.6399 | 146.78 | 551586 |
| 1726094400 | 148.16999 | 0.79 | 0.54 | 146.78 | 148.66999 | 143.97999 | 790811 |
| 1726008000 | 147.38 | 1.56 | 1.07 | 144.725 | 147.65 | 144.38 | 835622 |
| 1725921600 | 145.82 | 2.71 | 1.89 | 144.68 | 147.16999 | 144.2725 | 1015651 |
| 1725662400 | 143.11 | -3.96 | -2.69 | 147.47999 | 147.78 | 143.05 | 902115 |
| 1725576000 | 147.07 | -2.05 | -1.37 | 147.29 | 148.52 | 146.63 | 737121 |
| 1725489600 | 149.12 | 1.07 | 0.72 | 147.19999 | 149.34 | 147.11 | 1015786 |
| 1725403200 | 148.05 | -6.07 | -3.94 | 153.09 | 153.28 | 147.275 | 1106075 |
| 1725057600 | 154.12 | 1.3 | 0.85 | 154.28 | 155 | 152.9 | 1538816 |
| 1724971200 | 152.82 | 0.23 | 0.15 | 153.93 | 155.06 | 152.56 | 1073594 |
| 1724884800 | 152.59 | -1.51 | -0.98 | 154.1 | 154.63999 | 151.72999 | 750460 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
