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 | 5.26 | 4.16007592534 | 126.44 | 131.72 | 123.8264 | 5958058 | 126.75917797 | CS |
| 4 | 11.32 | 9.40355540788 | 120.38 | 134.15 | 118.52 | 6357399 | 128.41159967 | CS |
| 12 | 11.67 | 9.72256935766 | 120.03 | 134.15 | 117.53 | 5649150 | 124.53399065 | CS |
| 26 | 31.83 | 31.8714328627 | 99.87 | 134.15 | 98.93 | 5261798 | 116.20737996 | CS |
| 52 | 40.35 | 44.170771757 | 91.35 | 134.15 | 87.82 | 5331413 | 104.56878303 | CS |
| 156 | 38.44 | 41.2180999357 | 93.26 | 134.15 | 82.85 | 5063300 | 99.59206604 | CS |
| 260 | 46.71 | 54.9594069891 | 84.99 | 134.15 | 56.01 | 4981757 | 93.40620705 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 131.72 | 3.13 | 2.43 | 129.29 | 131.96 | 128.81 | 4849979 |
| 1731714000 | 128.59 | 0.39 | 0.30 | 128.56 | 130.15 | 128.38999 | 8701084 |
| 1731627600 | 128.19999 | 2.96 | 2.36 | 123.83 | 128.36 | 123.83 | 6742198 |
| 1731541200 | 125.24 | 1.02 | 0.82 | 124.85 | 126.42 | 124.21 | 4833824 |
| 1731454800 | 124.22 | -0.73 | -0.58 | 125.11 | 125.8952 | 123.85 | 3787475 |
| 1731368400 | 124.95 | -1.29 | -1.02 | 126.44 | 126.974 | 124.8 | 5050964 |
| 1731109200 | 126.24 | 2.46 | 1.99 | 123.925 | 126.82 | 123.555 | 6292676 |
| 1731022800 | 123.78 | -1.53 | -1.22 | 126.2501 | 126.895 | 123.68 | 10463032 |
| 1730936400 | 125.31 | -6.88 | -5.20 | 131.76 | 132.1 | 125.14 | 10141100 |
| 1730850000 | 132.19 | 1.86 | 1.43 | 130.97 | 132.33 | 130.27 | 3289853 |
| 1730763600 | 130.33 | -0.32 | -0.24 | 131.59 | 131.63999 | 129.68 | 3906429 |
| 1730500800 | 130.65 | -2.05 | -1.54 | 132.66 | 132.86 | 130.33 | 5764792 |
| 1730414400 | 132.69999 | 0.59 | 0.45 | 133.07499 | 134.15 | 132.285 | 5596695 |
| 1730328000 | 132.11 | 0.54 | 0.41 | 131.36 | 132.3 | 131 | 4315512 |
| 1730241600 | 131.57 | 1.07 | 0.82 | 130.12 | 132.13 | 130.12 | 5443185 |
| 1730155200 | 130.5 | 0.64 | 0.49 | 129.83 | 130.54 | 128.74 | 5393515 |
| 1729896000 | 129.86 | -2.94 | -2.21 | 132.9 | 133.27 | 129.57 | 3888380 |
| 1729809600 | 132.8 | 1.39 | 1.06 | 132.06 | 132.905 | 131.34 | 5342661 |
| 1729723200 | 131.41 | 0 | 0.00 | 129.97999 | 131.41 | 129.0301 | 6904110 |
| 1729636800 | 131.41 | 12.45 | 10.47 | 123.73 | 131.97 | 123.73 | 14182878 |
| 1729550400 | 118.96 | -1.25 | -1.04 | 120.38 | 120.44 | 118.52 | 5591184 |
| 1729291200 | 120.21 | 0.07 | 0.06 | 119.97 | 120.76 | 119.25 | 4046038 |
| 1729204800 | 120.14 | -0.75 | -0.62 | 120.9 | 121.06 | 119.825 | 2929197 |
| 1729118400 | 120.89 | 0.47 | 0.39 | 120.1 | 120.99 | 119.81 | 2793605 |
| 1729032000 | 120.42 | 0.34 | 0.28 | 120.34 | 121.32 | 120.03 | 5496891 |
| 1728945600 | 120.08 | -0.02 | -0.02 | 120.01 | 120.39 | 119.58 | 3719376 |
| 1728686400 | 120.1 | 0.71 | 0.59 | 119.42 | 120.17 | 119.03 | 2603171 |
| 1728600000 | 119.39 | -0.79 | -0.66 | 120.48 | 121.58 | 119.125 | 3373665 |
| 1728513600 | 120.18 | 1.38 | 1.16 | 118.71 | 120.285 | 118.71 | 3212152 |
| 1728427200 | 118.8 | -0.11 | -0.09 | 119.105 | 119.25 | 118.25 | 3342714 |
| 1728340800 | 118.91 | -0.19 | -0.16 | 119 | 119 | 118.28 | 5088929 |
| 1728081600 | 119.1 | 0.72 | 0.61 | 118.2 | 119.11 | 117.635 | 4021945 |
| 1727995200 | 118.38 | -1.22 | -1.02 | 119.47 | 119.47 | 117.8 | 4453607 |
| 1727908800 | 119.6 | -0.99 | -0.82 | 119.62 | 120.37 | 119.36 | 3307042 |
| 1727822400 | 120.59 | -0.81 | -0.67 | 121.5 | 121.96 | 120.33 | 5104905 |
| 1727735520 | 121.4 | 0.78 | 0.65 | 121.3 | 121.635 | 120.55 | 6889951 |
| 1727476800 | 120.62 | -0.23 | -0.19 | 121.23 | 121.49 | 120.56 | 6045374 |
| 1727390400 | 120.85 | -0.84 | -0.69 | 120.2 | 121.4325 | 119.695 | 6350475 |
| 1727304000 | 121.69 | 0.48 | 0.40 | 121.9 | 122.76 | 121.04 | 6473069 |
| 1727217600 | 121.21 | 0.12 | 0.10 | 120.42 | 121.57 | 120.13 | 4055395 |
| 1727131200 | 121.09 | 0.3 | 0.25 | 120.77 | 121.6 | 120.42 | 4638798 |
| 1726872000 | 120.79 | 1.05 | 0.88 | 119.5 | 120.85 | 119.16 | 18373694 |
| 1726785600 | 119.74 | -1.22 | -1.01 | 120.4 | 120.56 | 119.4 | 7520118 |
| 1726699200 | 120.96 | -2.27 | -1.84 | 122.91 | 123 | 120.39 | 9289282 |
| 1726612800 | 123.23 | -2.74 | -2.18 | 124.85 | 125.08 | 122.07 | 6215664 |
| 1726526400 | 125.97 | 0.35 | 0.28 | 126.15 | 126.99 | 125.34 | 5497742 |
| 1726267200 | 125.62 | 0.97 | 0.78 | 124.72 | 125.87 | 124.46 | 3676781 |
| 1726180800 | 124.65 | -0.61 | -0.49 | 124.98 | 125.38 | 123.3 | 5918871 |
| 1726094400 | 125.26 | -1.49 | -1.18 | 126.5 | 126.5 | 124.22 | 4506135 |
| 1726008000 | 126.75 | -0.7 | -0.55 | 127.54 | 127.91 | 125.63 | 4758776 |
| 1725921600 | 127.45 | 1.64 | 1.30 | 125.84 | 128.22 | 125.72 | 4497468 |
| 1725662400 | 125.81 | 0.63 | 0.50 | 125.96 | 126.445 | 125.54 | 8291209 |
| 1725576000 | 125.18 | -1.43 | -1.13 | 126.91 | 126.95 | 125.03 | 5467874 |
| 1725489600 | 126.61 | 0.9 | 0.72 | 126 | 127.41 | 125.29 | 5340757 |
| 1725403200 | 125.71 | 2.42 | 1.96 | 123.72 | 126.185 | 123.65 | 6241779 |
| 1725057600 | 123.29 | 0.74 | 0.60 | 122.73 | 123.45 | 122.32 | 5603132 |
| 1724971200 | 122.55 | -0.02 | -0.02 | 122.86 | 122.86 | 121.76 | 3599701 |
| 1724884800 | 122.57 | 0.16 | 0.13 | 122.65 | 123.05 | 121.95 | 4427757 |
| 1724798400 | 122.41 | 1.16 | 0.96 | 121.76 | 122.545 | 121.29 | 3515062 |
| 1724712000 | 121.25 | 1.1 | 0.92 | 120.03 | 121.6 | 120.03 | 3061805 |
| 1724452800 | 120.15 | 0.05 | 0.04 | 120.1 | 120.27 | 119.57 | 2895743 |
| 1724366400 | 120.1 | 0.1 | 0.08 | 120.01 | 120.21 | 119.1 | 4156173 |
| 1724280000 | 120 | 1.02 | 0.86 | 119.17 | 120.09 | 118.96 | 4159282 |
| 1724193600 | 118.98 | 0.53 | 0.45 | 118.95 | 119.1 | 118.09 | 3837546 |
| 1724107200 | 118.45 | 0.39 | 0.33 | 118.14 | 118.84 | 117.95 | 3699323 |
