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 | 0.81 | 0.668206566573 | 121.22 | 122.9182 | 116.67 | 2579698 | 119.62924774 | CS |
| 4 | -5.65 | -4.42512531328 | 127.68 | 128.89 | 116.67 | 3150810 | 121.99071887 | CS |
| 12 | -33.99 | -21.785668504 | 156.02 | 157.445 | 116.67 | 3388538 | 132.18789919 | CS |
| 26 | -59.365 | -32.7269219107 | 181.395 | 192.6 | 116.67 | 2574361 | 150.59887984 | CS |
| 52 | -38.3 | -23.8882305245 | 160.33 | 192.6 | 116.67 | 2327020 | 155.44882131 | CS |
| 156 | 32.7 | 36.6058435016 | 89.33 | 192.6 | 62.54 | 2340353 | 119.04699016 | CS |
| 260 | 59.57 | 95.3730387448 | 62.46 | 192.6 | 25.42 | 2541497 | 101.23917368 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 122.03 | 3.28 | 2.76 | 119.31 | 122.21 | 119 | 2341363 |
| 1741131600 | 118.75 | 0.82 | 0.70 | 117.16 | 120.14 | 116.67 | 3488629 |
| 1741045200 | 117.93 | -1.7 | -1.42 | 119.69 | 121.075 | 117.5 | 2270428 |
| 1740786000 | 119.63 | -0.74 | -0.61 | 120 | 121.17 | 118.25 | 3040305 |
| 1740699600 | 120.37 | -1.15 | -0.95 | 121.22 | 122.9182 | 120.09 | 1757766 |
| 1740613200 | 121.52 | -2.8 | -2.25 | 123.59 | 124.09 | 120.99 | 2022573 |
| 1740526800 | 124.32 | 4.51 | 3.76 | 120.72 | 124.82 | 120.21 | 2856603 |
| 1740440400 | 119.81 | -0.76 | -0.63 | 121 | 121.33 | 118.18 | 2653577 |
| 1740181200 | 120.57 | -2.12 | -1.73 | 123.23 | 123.525 | 119.36 | 2472343 |
| 1740094800 | 122.69 | 1.75 | 1.45 | 120.93 | 123.03 | 120.7 | 2012938 |
| 1740008400 | 120.94 | -1.56 | -1.27 | 118.87 | 121.53 | 117.9 | 3362756 |
| 1739922000 | 122.5 | -1.34 | -1.08 | 122.59 | 122.9 | 120.26 | 2873282 |
| 1739576400 | 123.84 | 0.09 | 0.07 | 124.43 | 126.75 | 123.58 | 1968789 |
| 1739490000 | 123.75 | 2.15 | 1.77 | 123.91 | 124 | 121.16 | 2293916 |
| 1739403600 | 121.6 | -3.32 | -2.66 | 122.04 | 122.235 | 119.245 | 7583990 |
| 1739317200 | 124.92 | 2.23 | 1.82 | 122.21 | 125.12 | 122.21 | 3421120 |
| 1739230800 | 122.69 | 0.75 | 0.62 | 122.96 | 123.9 | 122.07 | 4119646 |
| 1738971600 | 121.94 | -5.31 | -4.17 | 126.52 | 126.75 | 121.4 | 6101682 |
| 1738885200 | 127.25 | -0.24 | -0.19 | 127.68 | 128.88999 | 125.82 | 3310005 |
| 1738798800 | 127.49 | -0.8 | -0.62 | 130.16999 | 130.29 | 127.03 | 2347892 |
| 1738712400 | 128.29 | 2.1 | 1.66 | 126 | 129.07 | 125.5 | 3567807 |
| 1738626000 | 126.19 | -5.05 | -3.85 | 128.6 | 128.69999 | 125.21 | 4471397 |
| 1738366800 | 131.24 | -4.02 | -2.97 | 133 | 134.19999 | 131.15 | 2150277 |
| 1738280400 | 135.26 | 3.03 | 2.29 | 132.24 | 136.84 | 131.99 | 3245422 |
| 1738194000 | 132.22999 | -3.8 | -2.79 | 135.69 | 135.69 | 131.21 | 3050876 |
| 1738107600 | 136.03 | -1.79 | -1.30 | 137.72999 | 137.74 | 135.22999 | 4485733 |
| 1738021200 | 137.82 | 5.46 | 4.13 | 132.96 | 137.96 | 132.96 | 5665981 |
| 1737762000 | 132.36 | -3.77 | -2.77 | 134.58 | 134.58 | 132.16 | 2342265 |
| 1737675600 | 136.13 | 0 | 0.00 | 136.13 | 136.13 | 136.13 | 0 |
| 1737589200 | 136.13 | 2.99 | 2.25 | 132.83 | 136.54 | 132.83 | 3740156 |
| 1737502800 | 133.13999 | -8.4 | -5.93 | 136.01 | 139.19 | 132.485 | 6344394 |
| 1737157200 | 141.54 | 0.85 | 0.60 | 142.58 | 143.76 | 140.74 | 4035043 |
| 1737070800 | 140.69 | 2.12 | 1.53 | 138.53 | 141.16 | 136.88 | 3995767 |
| 1736984400 | 138.57 | 3.39 | 2.51 | 141.31 | 143.47999 | 137.29 | 4865659 |
| 1736898000 | 135.18 | 3.6 | 2.74 | 133 | 135.18 | 131.88999 | 4347202 |
| 1736811600 | 131.58 | 2.02 | 1.56 | 129.1 | 132.07 | 128.41 | 2993125 |
| 1736552400 | 129.56 | -3.98 | -2.98 | 132.87 | 133.59 | 129.36 | 4575838 |
| 1736379600 | 133.54 | 0.4 | 0.30 | 132.04 | 134.04 | 130.91 | 2962235 |
| 1736293200 | 133.13999 | -1.92 | -1.42 | 134.99 | 136.18 | 132.83 | 2452053 |
| 1736206800 | 135.06 | -0.82 | -0.60 | 136.8 | 137.76 | 134.86 | 2392790 |
| 1735947600 | 135.88 | 1.51 | 1.12 | 135.72 | 136.83 | 134.8501 | 2083954 |
| 1735861200 | 134.37 | -2 | -1.47 | 138 | 138.3 | 134.11 | 1919032 |
| 1735688400 | 136.37 | 0.17 | 0.12 | 137.18 | 137.63999 | 135.97 | 2121027 |
| 1735602000 | 136.19999 | -0.99 | -0.72 | 136.99 | 137.13 | 133.72 | 2888839 |
| 1735342800 | 137.19 | -1.45 | -1.05 | 138 | 139.6398 | 136.61 | 2032523 |
| 1735256400 | 138.63999 | 0.64 | 0.46 | 137 | 139.5 | 136.82 | 2665008 |
| 1735077840 | 138 | 0 | 0.00 | 137.49 | 139.31 | 137.49 | 2128729 |
| 1734997200 | 138 | -0.08 | -0.06 | 137.6 | 139.275 | 137.21 | 3699438 |
| 1734738000 | 138.08 | -0.32 | -0.23 | 137.01 | 139.88999 | 136.57 | 9058555 |
| 1734651600 | 138.4 | -7.53 | -5.16 | 137 | 142.82 | 134.3 | 6265608 |
| 1734565200 | 145.93 | -5.54 | -3.66 | 151.47 | 153 | 145.65 | 4634171 |
| 1734478800 | 151.47 | -0.45 | -0.30 | 151.52 | 153.47999 | 150.86 | 2071693 |
| 1734392400 | 151.91999 | -2.47 | -1.60 | 154.38999 | 156.76 | 151.56 | 3255497 |
| 1734133200 | 154.38999 | -1.08 | -0.69 | 153.91999 | 155.13999 | 152.32 | 2760450 |
| 1734046800 | 155.47 | -2.69 | -1.70 | 156.13 | 157.445 | 155.08 | 2514932 |
| 1733960400 | 158.16 | -3.51 | -2.17 | 161.97999 | 162.94 | 157.88999 | 2688269 |
| 1733874000 | 161.66999 | -4.34 | -2.61 | 161.11 | 163.51 | 160.03 | 2432258 |
| 1733787600 | 166.01 | 2.56 | 1.57 | 165 | 166.24 | 162.97 | 2233781 |
| 1733528400 | 163.44999 | -1.54 | -0.93 | 168.56 | 169 | 162.93 | 2534125 |
