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 | 9.0175 | 7.214 | 125 | 134.7 | 124.545 | 5618272 | 129.18420646 | CS |
| 4 | 5.5175 | 4.29377431907 | 128.5 | 134.7 | 121.38 | 5105657 | 127.25485943 | CS |
| 12 | 16.6675 | 14.2032381764 | 117.35 | 134.7 | 113.73 | 4716885 | 122.50603 | CS |
| 26 | 10.8975 | 8.8511208577 | 123.12 | 134.7 | 113.73 | 4866267 | 121.75799041 | CS |
| 52 | 43.9275 | 48.7595737596 | 90.09 | 134.7 | 89.14 | 5941152 | 110.81181936 | CS |
| 156 | 32.6375 | 32.1932333794 | 101.38 | 134.7 | 68.555 | 6044166 | 96.2859997 | CS |
| 260 | 79.5375 | 145.993942731 | 54.48 | 134.7 | 51.13 | 6611312 | 85.73839297 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741045200 | 133.83 | 0.84 | 0.63 | 134.34 | 135.356 | 132.91999 | 6215241 |
| 1740786000 | 132.99 | 2.47 | 1.89 | 130.99 | 133.09 | 130.615 | 7459438 |
| 1740699600 | 130.52 | 3.21 | 2.52 | 128.25 | 130.99 | 127.83 | 5758526 |
| 1740613200 | 127.31 | -0.03 | -0.02 | 127.52 | 128.33 | 126.835 | 4405803 |
| 1740526800 | 127.34 | 1.91 | 1.52 | 125.91 | 127.93 | 125.66 | 6007124 |
| 1740440400 | 125.43 | 2.14 | 1.74 | 125 | 126.225 | 124.545 | 4460469 |
| 1740181200 | 123.29 | -1.82 | -1.45 | 124.56 | 125.48 | 122.68 | 4845752 |
| 1740094800 | 125.11 | -0.3 | -0.24 | 124.76 | 125.31 | 123.1908 | 3131645 |
| 1740008400 | 125.41 | 1.65 | 1.33 | 124.41 | 126.61 | 124.1 | 5122932 |
| 1739922000 | 123.76 | 1.35 | 1.10 | 124.24 | 125.325 | 123.41 | 5386206 |
| 1739576400 | 122.41 | -3.43 | -2.73 | 125.39 | 125.45 | 121.38 | 7714591 |
| 1739490000 | 125.84 | -0.94 | -0.74 | 127.54 | 127.64 | 125.265 | 6579206 |
| 1739403600 | 126.78 | -2.33 | -1.80 | 128 | 128.60499 | 126.44 | 5314630 |
| 1739317200 | 129.11 | 0.86 | 0.67 | 129.1 | 129.41999 | 127.8 | 3320585 |
| 1739230800 | 128.25 | 0.3 | 0.23 | 128.5 | 128.5 | 126.9 | 5344079 |
| 1738971600 | 127.95 | -0.83 | -0.64 | 128.8 | 129 | 127.33 | 3826453 |
| 1738885200 | 128.78 | -0.38 | -0.29 | 129.06 | 129.745 | 127.53 | 3363179 |
| 1738798800 | 129.16 | 0.79 | 0.62 | 129.66 | 129.88999 | 128.285 | 4881349 |
| 1738712400 | 128.37 | -1.55 | -1.19 | 129.77 | 130.46 | 128.02 | 4020128 |
| 1738626000 | 129.91999 | 0.97 | 0.75 | 128.5 | 130.54499 | 127.55 | 6065383 |
| 1738366800 | 128.94999 | -0.03 | -0.02 | 128.69999 | 129.93 | 127.51 | 5494848 |
| 1738280400 | 128.97999 | 3.85 | 3.08 | 125.66 | 129.22 | 125.55 | 4335741 |
| 1738194000 | 125.13 | -3.22 | -2.51 | 127.4 | 129.76 | 125.01 | 5177859 |
| 1738107600 | 128.35 | 3.3 | 2.64 | 130.74 | 132.43 | 126.13 | 8446028 |
| 1738021200 | 125.05 | -0.26 | -0.21 | 126.9 | 127.99 | 124.38 | 6155465 |
| 1737762000 | 125.31 | 0.93 | 0.75 | 125.52 | 126.28 | 125.08 | 3477484 |
| 1737675600 | 124.38 | 0 | 0.00 | 124.38 | 124.38 | 124.38 | 0 |
| 1737589200 | 124.38 | -1.37 | -1.09 | 125.68 | 125.75 | 123.645 | 4981752 |
| 1737502800 | 125.75 | 4.64 | 3.83 | 122.73 | 125.805 | 122.5 | 6001038 |
| 1737157200 | 121.11 | 0.65 | 0.54 | 120.6 | 121.35 | 119.86 | 4182090 |
| 1737070800 | 120.46 | 1.37 | 1.15 | 119.35 | 120.51 | 119.1 | 3896945 |
| 1736984400 | 119.09 | -0.38 | -0.32 | 120.15 | 120.37 | 118.17 | 4279654 |
| 1736898000 | 119.47 | 1.73 | 1.47 | 118.76 | 119.52 | 118.18 | 3804503 |
| 1736811600 | 117.74 | 2.63 | 2.28 | 114.4 | 117.93 | 114.4 | 5414910 |
| 1736552400 | 115.11 | -0.81 | -0.70 | 115.8 | 116.53 | 114.81 | 4287084 |
| 1736379600 | 115.92 | 1.12 | 0.98 | 114.93 | 116.2 | 114.41 | 4293969 |
| 1736293200 | 114.8 | 0.7 | 0.61 | 114.1 | 115.28 | 113.925 | 3588390 |
| 1736206800 | 114.1 | -1.77 | -1.53 | 116.28 | 116.28 | 113.73 | 3830717 |
| 1735947600 | 115.87 | -0.14 | -0.12 | 116.3 | 116.67 | 115.83 | 2899319 |
| 1735861200 | 116.01 | 0.29 | 0.25 | 116.97 | 117.45 | 115.5371 | 3207483 |
| 1735688400 | 115.72 | 0.5 | 0.43 | 115.57 | 116.0999 | 114.905 | 2445555 |
| 1735602000 | 115.22 | -1.49 | -1.28 | 115.75 | 115.9182 | 114.5252 | 2822006 |
| 1735342800 | 116.71 | -0.33 | -0.28 | 116.27 | 117.53 | 115.8374 | 3847460 |
| 1735256400 | 117.04 | 0.21 | 0.18 | 116.77 | 117.62 | 116.39 | 2147061 |
| 1735077840 | 116.83 | 0.2 | 0.17 | 116.17 | 116.96 | 115.88 | 1663029 |
| 1734997200 | 116.63 | 0.15 | 0.13 | 116.19 | 116.89 | 115.79 | 3585872 |
| 1734738000 | 116.48 | 1.02 | 0.88 | 114.82 | 116.78 | 114.595 | 13388997 |
| 1734651600 | 115.46 | 1.01 | 0.88 | 115.7 | 117.25 | 115.25 | 4651718 |
| 1734565200 | 114.45 | -2.97 | -2.53 | 117.28 | 117.45 | 114.37 | 4101879 |
| 1734478800 | 117.42 | -0.69 | -0.58 | 117.69 | 118.13 | 117.001 | 3012363 |
| 1734392400 | 118.11 | 0.36 | 0.31 | 117.43 | 118.3493 | 116.8 | 4094870 |
| 1734133200 | 117.75 | 1.7 | 1.46 | 116.26 | 117.93 | 115.97 | 5061484 |
| 1734046800 | 116.05 | -0.89 | -0.76 | 116.94 | 117.25 | 115.62 | 3848562 |
| 1733960400 | 116.94 | -0.67 | -0.57 | 117.84 | 117.98 | 116.3 | 4298033 |
| 1733874000 | 117.61 | 1.03 | 0.88 | 116.6 | 118.22 | 116 | 3725474 |
| 1733787600 | 116.58 | -1.41 | -1.20 | 117.35 | 117.85 | 114.22 | 7254657 |
| 1733528400 | 117.99 | -0.53 | -0.45 | 118.02 | 118.35 | 117.4 | 4792140 |
| 1733442000 | 118.52 | -0.71 | -0.60 | 118.8 | 119.005 | 117.69 | 3327489 |
| 1733355600 | 119.23 | 1.13 | 0.96 | 117.76 | 119.37 | 117.5 | 3774427 |
