Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.56 | 9.33990466187 | 123.77 | 136.93 | 117.565 | 2868768 | 128.29014957 | CS |
| 4 | -6.62 | -4.66361394857 | 141.95 | 147.9875 | 117.565 | 1898079 | 136.23723311 | CS |
| 12 | -29.67 | -17.9818181818 | 165 | 174.32 | 117.565 | 1573574 | 148.91488885 | CS |
| 26 | 7.55 | 5.90859289404 | 127.78 | 174.32 | 117.565 | 1386104 | 151.35887816 | CS |
| 52 | 8.51 | 6.71029806024 | 126.82 | 174.32 | 104.235 | 1272946 | 136.35943711 | CS |
| 156 | 27.66 | 25.6896071329 | 107.67 | 174.32 | 82 | 1196920 | 115.2722859 | CS |
| 260 | 66.61 | 96.9295692666 | 68.72 | 174.32 | 56.555 | 1051797 | 109.97238709 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 135.33 | 3.1 | 2.34 | 130.79 | 136.1 | 129.66999 | 2090230 |
| 1744324800 | 132.22999 | -4.05 | -2.97 | 133.33 | 134.13999 | 128 | 2280728 |
| 1744238400 | 136.28 | 11.42 | 9.15 | 124.97 | 136.93 | 122.81 | 3182877 |
| 1744152000 | 124.86 | -0.08 | -0.06 | 129.72 | 130.41 | 123.135 | 2524952 |
| 1744065600 | 124.94 | 1.29 | 1.04 | 120.04 | 126.89 | 117.565 | 2894561 |
| 1743806400 | 123.65 | -6.63 | -5.09 | 123.77 | 127.51 | 118.5748 | 3460721 |
| 1743720000 | 130.28 | -11.61 | -8.18 | 134.63999 | 135.32499 | 130.09 | 2127826 |
| 1743633600 | 141.88999 | 3.79 | 2.74 | 137.77 | 142.395 | 135.94999 | 1792965 |
| 1743547200 | 138.1 | -0.81 | -0.58 | 137.34 | 138.845 | 136.75 | 1690705 |
| 1743460800 | 138.91 | -0.1 | -0.07 | 137.11 | 139.07 | 135.08 | 2938513 |
| 1743201600 | 139.01 | -3.63 | -2.54 | 142 | 142.57 | 138.58 | 1281888 |
| 1743115200 | 142.63999 | -1.9 | -1.31 | 142.47 | 144.07919 | 141.6858 | 1053942 |
| 1743028800 | 144.54 | -1.17 | -0.80 | 146.35 | 147.9875 | 144.34 | 1314507 |
| 1742942400 | 145.71 | 0.75 | 0.52 | 145.44 | 146.34 | 144.72999 | 988478 |
| 1742856000 | 144.96 | 3.9 | 2.76 | 143.33 | 145.63 | 142.19999 | 1291589 |
| 1742596800 | 141.06 | -0.67 | -0.47 | 139.88 | 142.09 | 139.31 | 1514842 |
| 1742510400 | 141.72999 | -4.69 | -3.20 | 144.55 | 145.035 | 140.93 | 1750747 |
| 1742424000 | 146.41999 | 2.68 | 1.86 | 142.81 | 147.52 | 142.77 | 1302710 |
| 1742337600 | 143.74 | -0.73 | -0.51 | 144.37 | 144.79499 | 142.28 | 1509924 |
| 1742251200 | 144.47 | 2.08 | 1.46 | 142.22999 | 145.57 | 141.33 | 1608015 |
| 1741992000 | 142.38999 | 2.58 | 1.85 | 141.94999 | 143.69999 | 140.4265 | 1451099 |
| 1741905600 | 139.81 | -1.42 | -1.01 | 141.87 | 142.06 | 138.77 | 1378576 |
| 1741819200 | 141.22999 | 1.53 | 1.10 | 142.49 | 142.53 | 139.26499 | 1412869 |
| 1741732800 | 139.69999 | 2.08 | 1.51 | 137.83 | 140.61 | 136.925 | 1604783 |
| 1741646400 | 137.62 | -5.75 | -4.01 | 139.96 | 141.78 | 136.47999 | 1543010 |
| 1741390800 | 143.37 | -0.47 | -0.33 | 143.1 | 143.74 | 139.5 | 872062 |
| 1741304400 | 143.84 | -1.94 | -1.33 | 143.1 | 145.28 | 141.44999 | 1099659 |
| 1741218000 | 145.78 | 1.59 | 1.10 | 143.91999 | 146.3 | 142.43 | 984216 |
| 1741131600 | 144.19 | -6.21 | -4.13 | 148.29 | 148.63 | 141.53 | 1528199 |
| 1741045200 | 150.4 | -4.27 | -2.76 | 155.24 | 156 | 149.63 | 1696154 |
| 1740786000 | 154.66999 | 2.94 | 1.94 | 152.52 | 154.88999 | 151.47999 | 1213693 |
| 1740699600 | 151.72999 | 0.34 | 0.22 | 152.36 | 153.38 | 150.81 | 1093372 |
| 1740613200 | 151.38999 | 0.45 | 0.30 | 151.66999 | 153 | 150.63999 | 1073591 |
| 1740526800 | 150.94 | -0.74 | -0.49 | 152.13 | 152.74 | 147.9641 | 1554610 |
| 1740440400 | 151.68 | 0.14 | 0.09 | 152.8 | 153.15 | 150.37 | 1047214 |
| 1740181200 | 151.54 | -3.53 | -2.28 | 155.49 | 156.29 | 150.27 | 1668673 |
| 1740094800 | 155.07 | -4.51 | -2.83 | 158.56 | 158.645 | 151.75 | 2085429 |
| 1740008400 | 159.58 | -1.34 | -0.83 | 160.86 | 161.04 | 158.96 | 1347507 |
| 1739922000 | 160.91999 | 1.08 | 0.68 | 160.18 | 162.04 | 159.81 | 1640095 |
| 1739576400 | 159.84 | -0.55 | -0.34 | 160.38999 | 161.88999 | 159.4 | 1699199 |
| 1739490000 | 160.38999 | -0.71 | -0.44 | 161.76 | 162.445 | 158.72999 | 1558223 |
| 1739403600 | 161.1 | -1.85 | -1.14 | 161.47 | 162.43 | 160.19999 | 1284299 |
| 1739317200 | 162.94999 | 0.53 | 0.33 | 162.27 | 163.44999 | 160.49 | 1607585 |
| 1739230800 | 162.41999 | -5.01 | -2.99 | 167.58 | 167.72 | 161.41999 | 1419113 |
| 1738971600 | 167.43 | -1.02 | -0.61 | 168.55 | 170.37 | 167.07 | 724777 |
| 1738885200 | 168.45 | 2.81 | 1.70 | 167.01 | 168.6 | 166.32 | 978337 |
| 1738798800 | 165.63999 | 0.96 | 0.58 | 165.33 | 165.96 | 163.19 | 787271 |
| 1738712400 | 164.68 | -1.3 | -0.78 | 166.43 | 166.69 | 163.6 | 1284255 |
| 1738626000 | 165.97999 | -2.5 | -1.48 | 165.66999 | 166.85 | 161 | 1392483 |
| 1738366800 | 168.48 | -2.17 | -1.27 | 171.38 | 171.45 | 166.94 | 1648173 |
| 1738280400 | 170.65 | -1.37 | -0.80 | 170.13 | 172.2575 | 164.145 | 2573688 |
| 1738194000 | 172.02 | 0.51 | 0.30 | 171.5 | 174.32 | 171.25 | 1523130 |
| 1738107600 | 171.51 | 2.17 | 1.28 | 168.55 | 172.1 | 168.55 | 1769478 |
| 1738021200 | 169.34 | -3.3 | -1.91 | 170.95 | 171.79 | 166.07 | 1991494 |
| 1737762000 | 172.64 | 2.14 | 1.26 | 170.06 | 172.8 | 170.06 | 1308248 |
| 1737675600 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1737589200 | 170.5 | 0.81 | 0.48 | 169.34 | 170.97 | 169.11 | 999102 |
| 1737502800 | 169.69 | 2.68 | 1.60 | 168.07 | 170.99 | 168 | 950380 |
| 1737157200 | 167.01 | 2.11 | 1.28 | 165 | 167.4 | 162.8963 | 1389160 |
| 1737070800 | 164.9 | 3.5 | 2.17 | 161.38 | 165.01 | 161.25 | 1713328 |
| 1736984400 | 161.4 | 4.68 | 2.99 | 160.3 | 161.83 | 159.22 | 1278051 |
| 1736898000 | 156.72 | 2.51 | 1.63 | 155.37 | 157.615 | 154.49 | 892042 |
| 1736811600 | 154.21 | 0 | 0.00 | 152.87 | 154.83 | 152.66999 | 1041326 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
