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 | 2.55 | 2.05860983289 | 123.87 | 128.84 | 121.44 | 1362558 | 126.26419869 | CS |
| 4 | -8.58 | -6.35555555556 | 135 | 142.69 | 117 | 1955692 | 129.66159187 | CS |
| 12 | -7 | -5.24658971668 | 133.42 | 146.99 | 117 | 1461669 | 131.24350192 | CS |
| 26 | -30.83 | -19.6057233704 | 157.25 | 171.2 | 117 | 1353314 | 142.85461295 | CS |
| 52 | 29.42 | 30.3298969072 | 97 | 171.2 | 90.03 | 1282738 | 136.18427867 | CS |
| 156 | 37.17 | 41.6470588235 | 89.25 | 171.2 | 36.693 | 1426856 | 84.98446892 | CS |
| 260 | 108.49 | 605.075292805 | 17.93 | 171.2 | 10 | 1406717 | 67.69679941 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732800 | 126.42 | 0.27 | 0.21 | 126.15 | 127.32 | 123.86 | 1058248 |
| 1741646400 | 126.15 | -1.34 | -1.05 | 127.56 | 128.84 | 124.5 | 1521273 |
| 1741390800 | 127.49 | 2.05 | 1.63 | 125.06 | 128.26 | 123.15 | 1306842 |
| 1741304400 | 125.44 | -0.58 | -0.46 | 124.16 | 126.67 | 123.68 | 1540213 |
| 1741218000 | 126.02 | 3.35 | 2.73 | 123.87 | 126.5 | 121.44 | 1364580 |
| 1741131600 | 122.67 | -1.89 | -1.52 | 124.66 | 125.05 | 120.5 | 1875413 |
| 1741045200 | 124.56 | -2.03 | -1.60 | 127.69 | 128.08 | 123.98 | 1645579 |
| 1740786000 | 126.59 | -3.89 | -2.98 | 122.95 | 126.65 | 117 | 3557071 |
| 1740699600 | 130.47999 | -1.27 | -0.96 | 134.16 | 137.3741 | 129.97999 | 1298138 |
| 1740613200 | 131.75 | -2.82 | -2.10 | 136.08 | 136.435 | 128.75 | 1710413 |
| 1740526800 | 134.57 | 3.01 | 2.29 | 131.66 | 135.05 | 130.41 | 1385825 |
| 1740440400 | 131.56 | 1.96 | 1.51 | 130.83 | 133 | 129.94999 | 1598203 |
| 1740181200 | 129.6 | -7.64 | -5.57 | 136.32 | 137.145 | 129.51 | 1741985 |
| 1740094800 | 137.24 | 1.59 | 1.17 | 134.66 | 138.11 | 133.7465 | 1854202 |
| 1740008400 | 135.65 | 0.74 | 0.55 | 132.61 | 137.86 | 131.74 | 2505690 |
| 1739922000 | 134.91 | 1.6 | 1.20 | 132.99 | 138.16999 | 132.2143 | 1940298 |
| 1739576400 | 133.31 | -0.26 | -0.19 | 134.04 | 137.57 | 132.59 | 1991430 |
| 1739490000 | 133.57 | 7.38 | 5.85 | 127.99 | 134.43 | 125.15 | 2689374 |
| 1739403600 | 126.19 | -12.64 | -9.10 | 135 | 142.69 | 124.2 | 4551733 |
| 1739317200 | 138.83 | -0.62 | -0.44 | 139.44999 | 140.9 | 136.53 | 1418294 |
| 1739230800 | 139.44999 | -1.02 | -0.73 | 140.97999 | 141.5 | 134.47 | 1273403 |
| 1738971600 | 140.47 | 0.67 | 0.48 | 140.8 | 141.49 | 138.94 | 669972 |
| 1738885200 | 139.8 | -5.18 | -3.57 | 144.88 | 146.74 | 138.57 | 1226441 |
| 1738798800 | 144.97999 | 1.27 | 0.88 | 144.91 | 145.59 | 142.66 | 880150 |
| 1738712400 | 143.71 | -0.93 | -0.64 | 143.12 | 145.415 | 142.52 | 887800 |
| 1738626000 | 144.63999 | 3.75 | 2.66 | 138.38999 | 146.99 | 138.38999 | 1345105 |
| 1738366800 | 140.88999 | -2.34 | -1.63 | 143.04 | 143.49 | 140 | 842760 |
| 1738280400 | 143.22999 | 3.86 | 2.77 | 140.82 | 144.66999 | 140.21 | 976690 |
| 1738194000 | 139.37 | -0.3 | -0.21 | 140.15 | 141.21 | 137.58 | 888126 |
| 1738107600 | 139.66999 | 0.78 | 0.56 | 139.61 | 143.63 | 139.61 | 1548279 |
| 1738021200 | 138.88999 | 3.31 | 2.44 | 134.97999 | 139.1 | 134.03 | 875932 |
| 1737762000 | 135.58 | 1.16 | 0.86 | 137.82 | 138.54499 | 130.87 | 1144509 |
| 1737675600 | 134.41999 | 0 | 0.00 | 134.41999 | 134.41999 | 134.41999 | 0 |
| 1737589200 | 134.41999 | -0.01 | -0.01 | 134.66 | 136.08 | 132.54 | 665704 |
| 1737502800 | 134.43 | 3.57 | 2.73 | 132.475 | 134.91 | 131.16999 | 1182659 |
| 1737157200 | 130.86 | -1.91 | -1.44 | 132.79 | 133.29929 | 129.87 | 747402 |
| 1737070800 | 132.77 | 2.74 | 2.11 | 130.05 | 133.19 | 129.5 | 745983 |
| 1736984400 | 130.03 | 2.4 | 1.88 | 130.82 | 131.18 | 128.845 | 766645 |
| 1736898000 | 127.63 | -1.64 | -1.27 | 128.9 | 129.5 | 125.27 | 681513 |
| 1736811600 | 129.27 | 1.3 | 1.02 | 127.21 | 129.32 | 125.92 | 1137211 |
| 1736552400 | 127.97 | -2.24 | -1.72 | 128.5705 | 131.97 | 126.37 | 1068425 |
| 1736379600 | 130.21 | 1.41 | 1.09 | 128.38 | 130.97 | 127 | 1151890 |
| 1736293200 | 128.8 | 3.19 | 2.54 | 127 | 130.41 | 126.99 | 1151777 |
| 1736206800 | 125.61 | 2.96 | 2.41 | 123.3 | 126.76 | 123.1551 | 1360445 |
| 1735947600 | 122.65 | -2.57 | -2.05 | 124.59 | 124.78 | 120.53 | 1488795 |
| 1735861200 | 125.22 | -1.01 | -0.80 | 127.72 | 127.99 | 125.18 | 653082 |
| 1735688400 | 126.23 | 0.81 | 0.65 | 127.5 | 127.5 | 124.85 | 718618 |
| 1735602000 | 125.42 | -2.55 | -1.99 | 127.145 | 127.145 | 124.76 | 710621 |
| 1735342800 | 127.97 | 0.02 | 0.02 | 127.79 | 128.56 | 126.22 | 1066981 |
| 1735256400 | 127.95 | -1.76 | -1.36 | 129.34 | 129.34 | 127.81 | 535207 |
| 1735077840 | 129.71 | 0.07 | 0.05 | 128.63 | 130.245 | 127.77 | 490549 |
| 1734997200 | 129.63999 | 0.18 | 0.14 | 129.01 | 129.69999 | 126.86 | 1116457 |
| 1734738000 | 129.46 | 3.76 | 2.99 | 126.62 | 130.79499 | 126.52 | 7329145 |
| 1734651600 | 125.7 | -1.76 | -1.38 | 126.7625 | 129.01 | 125.23 | 1471909 |
| 1734565200 | 127.46 | -5.09 | -3.84 | 132.02 | 133.99 | 126.96 | 1294505 |
| 1734478800 | 132.55 | -1.22 | -0.91 | 135.02 | 135.02 | 131.535 | 1304844 |
| 1734392400 | 133.77 | -2.94 | -2.15 | 133.57 | 138.68 | 132.75 | 1908784 |
| 1734133200 | 136.71 | 1.35 | 1.00 | 136.5 | 137.72999 | 135.69 | 993419 |
| 1734046800 | 135.36 | -4.73 | -3.38 | 140.19999 | 141.2149 | 134.75 | 1857657 |
