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 | -1.18 | -0.723926380368 | 163 | 163.92 | 156.41 | 217939 | 158.79564575 | CS |
| 4 | 4.45 | 2.82773082544 | 157.37 | 166.98 | 150.42 | 260950 | 159.53067759 | CS |
| 12 | -1.44 | -0.882028665932 | 163.26 | 166.98 | 145.17 | 205029 | 157.01264589 | CS |
| 26 | 24.54 | 17.8758741259 | 137.28 | 166.98 | 136.22 | 194437 | 154.01047945 | CS |
| 52 | 26.79 | 19.8400355477 | 135.03 | 166.98 | 119.66 | 183381 | 142.83428888 | CS |
| 156 | 26.3 | 19.406729634 | 135.52 | 166.98 | 103.825 | 180165 | 133.88975986 | CS |
| 260 | 27.52 | 20.4914370812 | 134.3 | 166.98 | 75.11 | 192592 | 125.32861653 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 161.82 | 2.77 | 1.74 | 160.04 | 162.7121 | 160.04 | 165514 |
| 1740440400 | 159.05 | 2.48 | 1.58 | 156.75 | 160 | 156.41 | 225008 |
| 1740181200 | 156.57 | -1.97 | -1.24 | 159.27 | 159.87 | 156.53 | 248173 |
| 1740094800 | 158.54 | -0.6 | -0.38 | 158.13999 | 159.52 | 157.04 | 150122 |
| 1740008400 | 159.13999 | -1.33 | -0.83 | 160.01 | 161.4 | 157.91999 | 186023 |
| 1739922000 | 160.47 | -2.19 | -1.35 | 163 | 163.91999 | 160.11 | 280367 |
| 1739576400 | 162.66 | -1.24 | -0.76 | 163.4 | 164 | 162.245 | 263105 |
| 1739490000 | 163.9 | 3.84 | 2.40 | 160.21 | 164 | 160.08 | 194301 |
| 1739403600 | 160.06 | -0.63 | -0.39 | 160.21 | 161.3 | 159.13 | 205218 |
| 1739317200 | 160.69 | -1.28 | -0.79 | 162 | 162.7798 | 160.613 | 217919 |
| 1739230800 | 161.97 | -3.13 | -1.90 | 164.46 | 164.94 | 161.36 | 208097 |
| 1738971600 | 165.1 | -0.97 | -0.58 | 165.63999 | 165.63999 | 163.75 | 400626 |
| 1738885200 | 166.07 | 5.84 | 3.64 | 162.01 | 166.97999 | 161.205 | 455890 |
| 1738798800 | 160.22999 | 7.28 | 4.76 | 159.11 | 161.09 | 155.41 | 508641 |
| 1738712400 | 152.94999 | -0.53 | -0.35 | 154.18 | 155.02 | 151.97 | 272705 |
| 1738626000 | 153.47999 | 0.39 | 0.25 | 153.87 | 154.24 | 150.41999 | 255659 |
| 1738366800 | 153.09 | -2.63 | -1.69 | 154.96 | 155.62 | 152.6 | 348016 |
| 1738280400 | 155.72 | -0.89 | -0.57 | 158.36 | 158.41 | 155.05 | 256489 |
| 1738194000 | 156.61 | -0.02 | -0.01 | 156.35 | 158.26 | 155.62 | 141360 |
| 1738107600 | 156.63 | -1.09 | -0.69 | 157.37 | 158.61 | 155.46 | 116773 |
| 1738021200 | 157.72 | 4.07 | 2.65 | 154.88 | 158.24 | 154.59 | 127720 |
| 1737762000 | 153.65 | -2 | -1.28 | 153.52 | 154.38 | 152.66 | 182890 |
| 1737675600 | 155.65 | 0 | 0.00 | 155.65 | 155.65 | 155.65 | 0 |
| 1737589200 | 155.65 | -1.86 | -1.18 | 155.62 | 158.41999 | 155.13 | 169076 |
| 1737502800 | 157.51 | 1.23 | 0.79 | 156.85499 | 158.505 | 156.82 | 262551 |
| 1737157200 | 156.28 | -2.46 | -1.55 | 158.41999 | 159.999 | 156.22999 | 196264 |
| 1737070800 | 158.74 | 2.05 | 1.31 | 156.27 | 159.21 | 155.63999 | 111357 |
| 1736984400 | 156.69 | 2.98 | 1.94 | 155.74 | 156.72999 | 154.66999 | 177200 |
| 1736898000 | 153.71 | 3.86 | 2.58 | 151.09 | 153.88999 | 148.97999 | 121805 |
| 1736811600 | 149.85 | 2.72 | 1.85 | 147.13 | 149.875 | 145.5186 | 202869 |
| 1736552400 | 147.13 | -5.3 | -3.48 | 149.57 | 149.57 | 145.16999 | 201014 |
| 1736379600 | 152.43 | -0.29 | -0.19 | 152.285 | 154.315 | 151.62 | 205334 |
| 1736293200 | 152.72 | 1.42 | 0.94 | 152.27 | 153.5 | 150.47999 | 207278 |
| 1736206800 | 151.3 | -1.9 | -1.24 | 152.93 | 154.66 | 151.07 | 185672 |
| 1735947600 | 153.19999 | 0.76 | 0.50 | 153.54 | 154.01 | 152.13 | 156171 |
| 1735861200 | 152.44 | -2.22 | -1.44 | 154.8 | 154.975 | 152.04 | 150088 |
| 1735688400 | 154.66 | 0.81 | 0.53 | 154.78 | 155.09 | 153.82 | 105101 |
| 1735602000 | 153.85 | -0.48 | -0.31 | 153.59 | 154.88999 | 151.52 | 84258 |
| 1735342800 | 154.33 | -1.69 | -1.08 | 156.31 | 156.63999 | 153.63999 | 101731 |
| 1735256400 | 156.02 | 0.62 | 0.40 | 154.46 | 156.02 | 153.58 | 94854 |
| 1735077840 | 155.4 | 1.55 | 1.01 | 154.07 | 155.54 | 153.875 | 42588 |
| 1734997200 | 153.85 | -0.08 | -0.05 | 153.51 | 154.61 | 152.65969 | 151876 |
| 1734738000 | 153.93 | 0.44 | 0.29 | 153.34 | 155.47999 | 153.16999 | 509078 |
| 1734651600 | 153.49 | 3.39 | 2.26 | 152.66 | 154.16999 | 151.13999 | 223254 |
| 1734565200 | 150.1 | -2.03 | -1.33 | 152.87 | 154.88 | 150 | 185027 |
| 1734478800 | 152.13 | -2.72 | -1.76 | 154.35 | 154.35 | 151.615 | 143240 |
| 1734392400 | 154.85 | 0.69 | 0.45 | 154.41999 | 155.72 | 154.22 | 168721 |
| 1734133200 | 154.16 | -0.93 | -0.60 | 153.7384 | 155.685 | 153.7384 | 136128 |
| 1734046800 | 155.09 | -1.22 | -0.78 | 156.6 | 156.62 | 154.96 | 128272 |
| 1733960400 | 156.31 | 1.25 | 0.81 | 155.6 | 157.7799 | 154.84 | 207054 |
| 1733874000 | 155.06 | -3.66 | -2.31 | 157.65 | 157.65 | 153.6 | 322384 |
| 1733787600 | 158.72 | -2.2 | -1.37 | 160.85 | 161.505 | 158.51 | 158177 |
| 1733528400 | 160.91999 | -3.34 | -2.03 | 164.63999 | 164.63999 | 160.44999 | 203768 |
| 1733442000 | 164.26 | 0.11 | 0.07 | 164.15 | 164.87 | 162.99 | 126215 |
| 1733355600 | 164.15 | 0.87 | 0.53 | 162.26 | 164.19 | 162.16999 | 129470 |
| 1733269200 | 163.28 | 0.76 | 0.47 | 162.82499 | 164.59 | 161.88999 | 161970 |
| 1733182800 | 162.52 | -2.49 | -1.51 | 165.34 | 165.34 | 161.97 | 155332 |
| 1732917840 | 165.01 | 0.74 | 0.45 | 164.485 | 166.13 | 164.485 | 124171 |
| 1732750800 | 164.27 | 1.23 | 0.75 | 162.97999 | 164.94999 | 162.97999 | 141513 |
| 1732664400 | 163.04 | 1.31 | 0.81 | 162.69999 | 163.19999 | 161.16 | 211972 |
