Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.137541071292 | 130.87 | 133.8199 | 127.6 | 2362143 | 130.274093 | CS |
| 4 | -9.2 | -6.55971479501 | 140.25 | 142.605 | 125.72 | 2614664 | 132.42655878 | CS |
| 12 | 14.3 | 12.2483940043 | 116.75 | 143.06 | 112.25 | 2687861 | 129.41247771 | CS |
| 26 | -17 | -11.4826072273 | 148.05 | 170.52 | 112.25 | 2359214 | 136.51377986 | CS |
| 52 | -59.88 | -31.3622793694 | 190.93 | 203 | 112.25 | 1880483 | 146.65440955 | CS |
| 156 | -7.31 | -5.28331887829 | 138.36 | 203 | 100.125 | 1868113 | 147.32666969 | CS |
| 260 | 99.21 | 311.58919598 | 31.84 | 203 | 28.39 | 2283723 | 113.87374474 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742424000 | 131.05 | 1.24 | 0.96 | 130.34 | 131.5199 | 129.11 | 1860865 |
| 1742337600 | 129.81 | 0.31 | 0.24 | 130 | 130.49 | 128.44999 | 2166900 |
| 1742251200 | 129.5 | -2.59 | -1.96 | 130.47999 | 130.96 | 127.6 | 3702290 |
| 1741992000 | 132.09 | 2.53 | 1.95 | 131.51 | 133.0875 | 130.49 | 2111333 |
| 1741905600 | 129.56 | -1.3 | -0.99 | 130.87 | 133.81989 | 129.137 | 1969327 |
| 1741819200 | 130.86 | 0.96 | 0.74 | 129.52 | 132.88 | 128.61 | 2154009 |
| 1741732800 | 129.9 | 3.2 | 2.53 | 127.15 | 131.96 | 126.13 | 3149083 |
| 1741646400 | 126.7 | -7.02 | -5.25 | 130.58 | 132.1 | 125.72 | 3431419 |
| 1741390800 | 133.72 | 1.73 | 1.31 | 132.79 | 135.38 | 131.53219 | 3383157 |
| 1741304400 | 131.99 | -0.5 | -0.38 | 131.47999 | 133.44 | 129.49 | 2675043 |
| 1741218000 | 132.49 | 2.98 | 2.30 | 131.08 | 133.38 | 130.03 | 2787171 |
| 1741131600 | 129.51 | -4.56 | -3.40 | 132.02 | 132.63999 | 126.43 | 4662086 |
| 1741045200 | 134.07 | -3.4 | -2.47 | 139.66 | 140.12 | 131.99 | 3207695 |
| 1740786000 | 137.47 | 2.66 | 1.97 | 135.19999 | 137.57 | 134.05 | 3848149 |
| 1740699600 | 134.81 | 0.24 | 0.18 | 135.04 | 137.09 | 134.24 | 1437844 |
| 1740613200 | 134.57 | -1.51 | -1.11 | 137.56 | 139.41 | 133.6 | 1773233 |
| 1740526800 | 136.08 | -0.1 | -0.07 | 136.18 | 136.79 | 133.41999 | 2065261 |
| 1740440400 | 136.18 | 0.95 | 0.70 | 135.31 | 137.16999 | 133.81 | 1737811 |
| 1740181200 | 135.22999 | -4.72 | -3.37 | 140.11 | 141.38999 | 134.91999 | 2274853 |
| 1740094800 | 139.94999 | 0.18 | 0.13 | 140.25 | 142.60499 | 139.18 | 1895745 |
| 1740008400 | 139.77 | -2.75 | -1.93 | 139.13 | 142.07 | 138.38999 | 2371421 |
| 1739922000 | 142.52 | 4.75 | 3.45 | 140.35 | 143.06 | 138.22 | 3057023 |
| 1739576400 | 137.77 | 2.22 | 1.64 | 136.22 | 137.93 | 135.2829 | 2108115 |
| 1739490000 | 135.55 | 2 | 1.50 | 133.52 | 135.93 | 132.41 | 2421741 |
| 1739403600 | 133.55 | -4.56 | -3.30 | 137.21 | 137.47999 | 133.46 | 2823824 |
| 1739317200 | 138.11 | 0.58 | 0.42 | 139.36 | 141.5 | 137.26 | 4277382 |
| 1739230800 | 137.53 | 7.27 | 5.58 | 136.99 | 140.82 | 136.37 | 5602590 |
| 1738971600 | 130.26 | -2.94 | -2.21 | 133.9 | 135.72999 | 130.065 | 3570935 |
| 1738885200 | 133.19999 | -0.02 | -0.02 | 134.96 | 136.08 | 132.33 | 2888818 |
| 1738798800 | 133.22 | 2.4 | 1.83 | 131.19 | 133.41999 | 130.75 | 2667230 |
| 1738712400 | 130.82 | -0.48 | -0.37 | 128.18 | 131.225 | 128.071 | 3316139 |
| 1738626000 | 131.3 | 2.87 | 2.23 | 130.19 | 133.43 | 126.23 | 5053014 |
| 1738366800 | 128.43 | -0.25 | -0.19 | 128.32 | 131.46 | 126.66 | 4007759 |
| 1738280400 | 128.68 | 1.81 | 1.43 | 128 | 128.85 | 126.7 | 3117516 |
| 1738194000 | 126.87 | 0.32 | 0.25 | 126.9 | 128.78 | 125.76 | 2738045 |
| 1738107600 | 126.55 | 4.58 | 3.76 | 121.97 | 127.79 | 120.1 | 4821071 |
| 1738021200 | 121.97 | -0.2 | -0.16 | 122.506 | 123.27 | 121.16 | 3053881 |
| 1737762000 | 122.17 | 0.08 | 0.07 | 123.84 | 124.54 | 121.36 | 2393935 |
| 1737675600 | 122.09 | 0 | 0.00 | 122.09 | 122.09 | 122.09 | 0 |
| 1737589200 | 122.09 | -2.98 | -2.38 | 124.74 | 125 | 121.66 | 2670831 |
| 1737502800 | 125.07 | 0.54 | 0.43 | 126.5 | 127.735 | 124.11 | 2201494 |
| 1737157200 | 124.53 | 1.17 | 0.95 | 124.27 | 126.1399 | 123.81 | 1841111 |
| 1737070800 | 123.36 | 0.28 | 0.23 | 123.9 | 124.2 | 122.73 | 1187820 |
| 1736984400 | 123.08 | 1.33 | 1.09 | 124.27 | 124.3 | 121.93 | 2051361 |
| 1736898000 | 121.75 | -1.13 | -0.92 | 123.25 | 123.58 | 120.044 | 2501636 |
| 1736811600 | 122.88 | 4.72 | 3.99 | 117.86 | 123.55 | 117.6 | 3021271 |
| 1736552400 | 118.16 | -0.02 | -0.02 | 116.72 | 118.84 | 116.24 | 2646723 |
| 1736379600 | 118.18 | -3.1 | -2.56 | 120.53 | 121 | 116.925 | 2359565 |
| 1736293200 | 121.28 | 0.66 | 0.55 | 120.76 | 123.45 | 120.24 | 2223281 |
| 1736206800 | 120.62 | 5.17 | 4.48 | 118.25 | 121.82 | 117.3 | 3497118 |
| 1735947600 | 115.45 | 0.97 | 0.85 | 114.86 | 116.07 | 112.25 | 2080325 |
| 1735861200 | 114.48 | -2.23 | -1.91 | 117.8 | 118.6828 | 114.38 | 1383116 |
| 1735688400 | 116.71 | 0.85 | 0.73 | 115.97 | 117.68 | 115.697 | 1238304 |
| 1735602000 | 115.86 | -1.42 | -1.21 | 116.73 | 116.785 | 115.18 | 1448646 |
| 1735342800 | 117.28 | -1.36 | -1.15 | 118.09 | 120.3066 | 116.73 | 1330825 |
| 1735256400 | 118.64 | 1.21 | 1.03 | 116.75 | 119.06 | 115.7401 | 1565200 |
| 1735077840 | 117.43 | 0.82 | 0.70 | 116.58 | 117.87 | 115.71 | 886471 |
| 1734997200 | 116.61 | 0.03 | 0.03 | 116.5 | 116.84 | 114.88 | 1665024 |
| 1734738000 | 116.58 | 0.8 | 0.69 | 114.67 | 117.92 | 113.9375 | 10430386 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
