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 | 0.69 | 0.479433018344 | 143.92 | 152.64 | 137.1131 | 4237878 | 142.7895491 | CS |
| 4 | 17.36 | 13.6424361493 | 127.25 | 152.64 | 111.5 | 5887915 | 131.25044735 | CS |
| 12 | 60.48 | 71.8887436111 | 84.13 | 152.64 | 72.9 | 7372036 | 117.21910792 | CS |
| 26 | 49.66 | 52.3012111638 | 94.95 | 152.64 | 67.465 | 7283061 | 100.32493772 | CS |
| 52 | 109.75 | 314.830751578 | 34.86 | 152.64 | 34.25 | 6509966 | 83.64649383 | CS |
| 156 | 124.53 | 620.169322709 | 20.08 | 152.64 | 19.65 | 5010796 | 50.51252985 | CS |
| 260 | 117.89 | 441.20508982 | 26.72 | 152.64 | 11.3 | 4816596 | 38.55097237 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 146.63 | 4.48 | 3.15 | 142.97999 | 152.63999 | 142.72 | 5626586 |
| 1731714000 | 142.15 | 3.69 | 2.67 | 137.99 | 142.6 | 137.1131 | 3412270 |
| 1731627600 | 138.46 | -3.66 | -2.58 | 141.08 | 143.41 | 138.16999 | 3142196 |
| 1731541200 | 142.12 | -0.04 | -0.03 | 144.11 | 147.6 | 141.31 | 3770736 |
| 1731454800 | 142.16 | -3.64 | -2.50 | 143.91999 | 145.69999 | 137.2432 | 5237603 |
| 1731368400 | 145.8 | 3.9 | 2.75 | 147.35 | 149.8 | 141.94999 | 7631504 |
| 1731109200 | 141.9 | 6.17 | 4.55 | 135.24 | 144.77 | 135.24 | 9650475 |
| 1731022800 | 135.72999 | 9.64 | 7.65 | 137.69999 | 143.79 | 130.02 | 14674817 |
| 1730936400 | 126.09 | 4.19 | 3.44 | 125.84 | 126.3125 | 121.07 | 7125834 |
| 1730850000 | 121.9 | 6.16 | 5.32 | 116.82 | 122.27 | 116.33 | 6356078 |
| 1730763600 | 115.74 | -3.77 | -3.15 | 117.69 | 118.8 | 111.5 | 10507744 |
| 1730500800 | 119.51 | -5.45 | -4.36 | 124.6 | 126.3399 | 119.09 | 5832558 |
| 1730414400 | 124.96 | 0.85 | 0.68 | 124.42 | 125.73 | 122.42 | 4008950 |
| 1730328000 | 124.11 | -2.55 | -2.01 | 127 | 127 | 121.501 | 4058934 |
| 1730241600 | 126.66 | -1.12 | -0.88 | 125.51 | 127.86 | 124.34 | 4592924 |
| 1730155200 | 127.78 | 3.75 | 3.02 | 125.21 | 128.62 | 124.5201 | 4948321 |
| 1729896000 | 124.03 | -1.55 | -1.23 | 127.35 | 128.35 | 123.1 | 3776211 |
| 1729809600 | 125.58 | -0.53 | -0.42 | 125.91 | 127.1126 | 123.3 | 3281494 |
| 1729723200 | 126.11 | 1.07 | 0.86 | 124 | 128.6999 | 123.5 | 4494745 |
| 1729636800 | 125.04 | -5.34 | -4.10 | 127.25 | 128.16999 | 124.7 | 5628326 |
| 1729550400 | 130.38 | -0.78 | -0.59 | 131.58 | 133.4299 | 127.8103 | 4309926 |
| 1729291200 | 131.16 | 3.89 | 3.06 | 127.4 | 132.26 | 125.37 | 6248970 |
| 1729204800 | 127.27 | -8.42 | -6.21 | 139.47999 | 139.47999 | 126.99 | 11705476 |
| 1729118400 | 135.69 | 7.4 | 5.77 | 130.74 | 136.08 | 128.44999 | 7564725 |
| 1729032000 | 128.29 | -3.97 | -3.00 | 132.96 | 132.96 | 126.52 | 6930354 |
| 1728945600 | 132.26 | 6.97 | 5.56 | 127.9 | 133.74 | 127.29 | 11955911 |
| 1728686400 | 125.29 | 1.18 | 0.95 | 117.49 | 125.31 | 114.5 | 10147496 |
| 1728600000 | 124.11 | -0.07 | -0.06 | 125.36 | 127.04 | 122.9675 | 5586347 |
| 1728513600 | 124.18 | -3.78 | -2.95 | 126.07 | 126.5 | 120.77 | 9776790 |
| 1728427200 | 127.96 | -3.31 | -2.52 | 131 | 131.05 | 127.73 | 8376825 |
| 1728340800 | 131.27 | -7.14 | -5.16 | 139.88 | 141.97999 | 128.36 | 14744780 |
| 1728081600 | 138.41 | 5.96 | 4.50 | 134.65 | 139.38 | 133.72 | 11677657 |
| 1727995200 | 132.44999 | 7.08 | 5.65 | 128.5 | 135.2999 | 128.5 | 13383192 |
| 1727908800 | 125.37 | 2.82 | 2.30 | 121.625 | 127.57 | 121.49 | 8549205 |
| 1727822400 | 122.55 | 4.01 | 3.38 | 118 | 122.64 | 115.03 | 6745779 |
| 1727735520 | 118.54 | 0.82 | 0.70 | 117.88 | 120.2798 | 114.84 | 7324128 |
| 1727476800 | 117.72 | 3.56 | 3.12 | 115.39 | 119.7 | 114.32 | 7220355 |
| 1727390400 | 114.16 | -4.92 | -4.13 | 120.15 | 122.01 | 113.62 | 12968213 |
| 1727304000 | 119.08 | 6.68 | 5.94 | 114.18 | 120.61 | 113.7 | 15839281 |
| 1727217600 | 112.4 | 0.77 | 0.69 | 112.07 | 115.57 | 111.1782 | 9719022 |
| 1727131200 | 111.63 | 3.75 | 3.48 | 110.35 | 114.55 | 107.04 | 15604882 |
| 1726872000 | 107.88 | 15.14 | 16.33 | 99.73 | 108.26 | 97.855 | 23328990 |
| 1726785600 | 92.74 | 1.55 | 1.70 | 94.365 | 94.51 | 90.26 | 7597397 |
| 1726699200 | 91.19 | 0.04 | 0.04 | 92.04 | 93.94 | 90.74 | 5825285 |
| 1726612800 | 91.15 | 1.75 | 1.96 | 90.268 | 92.4099 | 88.89 | 5765383 |
| 1726526400 | 89.4 | 3.85 | 4.50 | 85 | 90.07 | 84.92 | 6848658 |
| 1726267200 | 85.55 | 5.08 | 6.31 | 82.52 | 85.96 | 81.65 | 6067859 |
| 1726180800 | 80.47 | 0.41 | 0.51 | 79.53 | 81.86 | 79.03 | 3777586 |
| 1726094400 | 80.06 | 3.98 | 5.23 | 76.96 | 80.29 | 75.21 | 4992972 |
| 1726008000 | 76.08 | 1.13 | 1.51 | 74.88 | 76.82 | 74.5 | 3302219 |
| 1725921600 | 74.95 | 1.25 | 1.70 | 75 | 75.49 | 72.9 | 4121503 |
| 1725662400 | 73.7 | -2.13 | -2.81 | 76.07 | 76.4289 | 73.14 | 5079695 |
| 1725576000 | 75.83 | -0.85 | -1.11 | 76.165 | 77.22 | 75.5 | 4180899 |
| 1725489600 | 76.68 | 0.94 | 1.24 | 75.5 | 78.448 | 75.03 | 5282338 |
| 1725403200 | 75.74 | -9.69 | -11.34 | 84.9 | 85.01 | 75.68 | 9354232 |
| 1725057600 | 85.43 | 0.76 | 0.90 | 85.07 | 86.15 | 84.22 | 3944418 |
| 1724971200 | 84.67 | 2.17 | 2.63 | 83.2 | 86.23 | 83.2 | 4847280 |
| 1724884800 | 82.5 | -2.09 | -2.47 | 84.57 | 84.91 | 82.23 | 3544802 |
| 1724798400 | 84.59 | -0.29 | -0.34 | 84.13 | 85.94 | 83.41 | 2950986 |
| 1724712000 | 84.88 | -0.89 | -1.04 | 86.31 | 87.89 | 84.17 | 4773923 |
| 1724452800 | 85.77 | 2.47 | 2.97 | 83.94 | 86.195 | 83.385 | 5313111 |
| 1724366400 | 83.3 | 1.02 | 1.24 | 82.41 | 84.76 | 82.05 | 5185091 |
| 1724280000 | 82.28 | 2.64 | 3.31 | 79.65 | 82.99 | 79.03 | 4040787 |
| 1724193600 | 79.64 | -1.1 | -1.36 | 80.45 | 80.64 | 79 | 4431017 |
| 1724107200 | 80.74 | 1.39 | 1.75 | 79.5 | 80.76 | 78.41 | 3848403 |
