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 | 3.53 | 2.38014968647 | 148.31 | 154.47 | 146.32 | 650933 | 150.76865672 | CS |
| 4 | -2.73 | -1.76619007569 | 154.57 | 155.2 | 146.32 | 623944 | 150.22612058 | CS |
| 12 | -2.47 | -1.60067396799 | 154.31 | 166.12 | 146.32 | 633543 | 155.4620664 | CS |
| 26 | 8.35 | 5.81922085163 | 143.49 | 167.39 | 139.6 | 687002 | 155.72977976 | CS |
| 52 | 21.49 | 16.4863828155 | 130.35 | 167.39 | 121.51 | 702776 | 143.73924966 | CS |
| 156 | -51.8 | -25.437045767 | 203.64 | 217.64 | 115.56 | 707229 | 153.19315991 | CS |
| 260 | 14.93 | 10.9049740706 | 136.91 | 231.63 | 82.0001 | 685422 | 149.96696282 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 151.84 | 3.28 | 2.21 | 150.47 | 152.82 | 150.035 | 453295 |
| 1738194000 | 148.56 | -2.85 | -1.88 | 152.27 | 152.27 | 148.13999 | 503451 |
| 1738107600 | 151.41 | -2.22 | -1.45 | 152.97999 | 153.66 | 151.02 | 610280 |
| 1738021200 | 153.63 | 5.22 | 3.52 | 149.59 | 154.47 | 149.59 | 811294 |
| 1737762000 | 148.41 | 1.28 | 0.87 | 148.31 | 149.41 | 146.32 | 678708 |
| 1737675600 | 147.13 | 0 | 0.00 | 147.13 | 147.13 | 147.13 | 0 |
| 1737589200 | 147.13 | -3.38 | -2.25 | 149.3 | 149.87 | 146.94999 | 656263 |
| 1737502800 | 150.51 | -0.01 | -0.01 | 150.885 | 152.79 | 149.35 | 666571 |
| 1737157200 | 150.52 | -0.11 | -0.07 | 151.15 | 151.83 | 150.02 | 671623 |
| 1737070800 | 150.63 | 1.17 | 0.78 | 150.29 | 150.72999 | 148.74 | 396646 |
| 1736984400 | 149.46 | -1.91 | -1.26 | 152.5 | 153.51 | 149.32 | 592309 |
| 1736898000 | 151.37 | 1.18 | 0.79 | 150.19999 | 151.91999 | 149.895 | 483535 |
| 1736811600 | 150.19 | 2 | 1.35 | 148.6 | 150.25 | 148.195 | 738815 |
| 1736552400 | 148.19 | -1.15 | -0.77 | 146.79 | 150 | 146.77 | 813014 |
| 1736379600 | 149.34 | 1.08 | 0.73 | 148.22 | 149.47999 | 146.845 | 666197 |
| 1736293200 | 148.26 | -1.51 | -1.01 | 150 | 151.72999 | 147.63999 | 644634 |
| 1736206800 | 149.77 | -5.29 | -3.41 | 154.5 | 154.93 | 149.38999 | 617947 |
| 1735947600 | 155.06 | 2.59 | 1.70 | 152.1 | 155.19999 | 151.51 | 550517 |
| 1735861200 | 152.47 | -2.1 | -1.36 | 154.57 | 155.025 | 152.11689 | 505237 |
| 1735688400 | 154.57 | 1.53 | 1.00 | 154.09 | 155.13 | 152.66 | 697502 |
| 1735602000 | 153.04 | -0.71 | -0.46 | 153.16 | 153.585 | 151.095 | 410106 |
| 1735342800 | 153.75 | -1.47 | -0.95 | 154.09 | 155.585 | 153.47999 | 421766 |
| 1735256400 | 155.22 | 0.46 | 0.30 | 154.62 | 155.435 | 153.79 | 277278 |
| 1735077840 | 154.76 | 1.43 | 0.93 | 153.37 | 154.96 | 152.49 | 168051 |
| 1734997200 | 153.33 | -0.07 | -0.05 | 152.93 | 153.59 | 151.62 | 494988 |
| 1734738000 | 153.4 | 3.97 | 2.66 | 150.08 | 154.44999 | 150.08 | 2366541 |
| 1734651600 | 149.43 | -1.44 | -0.95 | 151 | 152.94999 | 149.25 | 852039 |
| 1734565200 | 150.87 | -5.2 | -3.33 | 155.44 | 157.74 | 150.76 | 625241 |
| 1734478800 | 156.07 | -2.48 | -1.56 | 157.44 | 158.895 | 154.8 | 767874 |
| 1734392400 | 158.55 | 1.33 | 0.85 | 157.26 | 160.72999 | 156.16 | 437903 |
| 1734133200 | 157.22 | -1.13 | -0.71 | 158 | 158.79 | 156.43 | 387737 |
| 1734046800 | 158.35 | 0.02 | 0.01 | 157.32 | 160.87 | 157.22999 | 612731 |
| 1733960400 | 158.33 | -0.23 | -0.15 | 159.18 | 159.6275 | 157.3475 | 1095347 |
| 1733874000 | 158.56 | -0.59 | -0.37 | 159.02 | 159.84 | 157.57 | 474463 |
| 1733787600 | 159.15 | 0.21 | 0.13 | 158.36 | 159.47 | 157.74 | 650278 |
| 1733528400 | 158.94 | -0.25 | -0.16 | 159.19 | 160 | 158.36 | 609836 |
| 1733442000 | 159.19 | -0.81 | -0.51 | 158.69 | 159.7575 | 158.32 | 509330 |
| 1733355600 | 160 | -0.99 | -0.61 | 161.41 | 161.41 | 159.505 | 521974 |
| 1733269200 | 160.99 | -1.31 | -0.81 | 162.79 | 163.01 | 160.88 | 781966 |
| 1733182800 | 162.3 | -1.86 | -1.13 | 163.15 | 163.76 | 161.711 | 729640 |
| 1732917840 | 164.16 | -1.04 | -0.63 | 165.19999 | 165.91999 | 164 | 578364 |
| 1732750800 | 165.19999 | 2.04 | 1.25 | 164.12 | 166.12 | 163.8 | 520856 |
| 1732664400 | 163.16 | 1.18 | 0.73 | 160.82 | 163.66999 | 160.82 | 520492 |
| 1732578000 | 161.97999 | 1.04 | 0.65 | 161.02 | 163.29 | 161.02 | 1043168 |
| 1732318800 | 160.94 | 2.41 | 1.52 | 159.13999 | 161.22 | 158.66 | 507144 |
| 1732232400 | 158.53 | 0.79 | 0.50 | 157.51 | 159.38 | 157.02 | 565505 |
| 1732146000 | 157.74 | -0.39 | -0.25 | 157.41999 | 158.09 | 156.27 | 475195 |
| 1732059600 | 158.13 | -0.39 | -0.25 | 157.97 | 158.33 | 156.54 | 450152 |
| 1731973200 | 158.52 | 0.43 | 0.27 | 156.69 | 158.6 | 156.69 | 510050 |
| 1731714000 | 158.09 | 0.72 | 0.46 | 156.91 | 158.51 | 155.9 | 553098 |
| 1731627600 | 157.37 | -3.97 | -2.46 | 160.82 | 161.96 | 157.22 | 617591 |
| 1731541200 | 161.34 | 1.58 | 0.99 | 161.07 | 162.43 | 160.54 | 663164 |
| 1731454800 | 159.76 | -0.25 | -0.16 | 159.38999 | 160.88999 | 158.949 | 1150837 |
| 1731368400 | 160.01 | 0.87 | 0.55 | 158.97999 | 161.26 | 158.59 | 572052 |
| 1731109200 | 159.13999 | 4.45 | 2.88 | 155.68 | 160.41 | 155.24 | 549192 |
| 1731022800 | 154.69 | 1.1 | 0.72 | 154.31 | 155.37 | 153.26 | 434808 |
| 1730936400 | 153.59 | -1.44 | -0.93 | 157.69999 | 157.69999 | 149.51 | 1138892 |
| 1730850000 | 155.03 | 2.85 | 1.87 | 150.33 | 155.03 | 150.33 | 562860 |
| 1730763600 | 152.18 | 3.01 | 2.02 | 149.63 | 152.19999 | 149.22999 | 661543 |
| 1730500800 | 149.16999 | -2.17 | -1.43 | 151.11 | 152.59 | 149.03 | 1027697 |
| 1730414400 | 151.34 | -0.81 | -0.53 | 151.15 | 154.69 | 149.99 | 1752245 |
