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 | 3.07 | 2.32434887947 | 132.08 | 136.495 | 130.35 | 490006 | 133.56926657 | CS |
| 4 | -15.87 | -10.508541915 | 151.02 | 166.03 | 127.625 | 763131 | 136.04601478 | CS |
| 12 | -5.77 | -4.09452171445 | 140.92 | 166.03 | 127.625 | 523926 | 144.88752293 | CS |
| 26 | -39.21 | -22.4879559532 | 174.36 | 179.57 | 127.625 | 537736 | 152.83049286 | CS |
| 52 | 10.56 | 8.47580062605 | 124.59 | 184.27 | 122.61 | 504179 | 153.68741068 | CS |
| 156 | 8.18 | 6.44246672442 | 126.97 | 184.27 | 75.02 | 613864 | 118.55528043 | CS |
| 260 | 97.15 | 255.657894737 | 38 | 184.27 | 22.13 | 551295 | 105.0473925 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182800 | 134 | -1.29 | -0.95 | 134.61 | 135.46 | 133.02 | 475918 |
| 1732917840 | 135.29 | 2.06 | 1.55 | 134.935 | 136.495 | 134.83 | 442521 |
| 1732750800 | 133.22999 | 1.58 | 1.20 | 131.65 | 133.69999 | 130.35 | 653560 |
| 1732664400 | 131.65 | -2.72 | -2.02 | 132.08 | 132.99 | 131.01 | 388025 |
| 1732578000 | 134.37 | 2.52 | 1.91 | 133.27 | 137.78 | 133.27 | 799538 |
| 1732318800 | 131.85 | 3.44 | 2.68 | 130.04 | 132.29 | 129.88 | 438229 |
| 1732232400 | 128.41 | 0.02 | 0.02 | 128.55 | 131.36 | 127.625 | 857848 |
| 1732146000 | 128.38999 | -0.68 | -0.53 | 129.27 | 130.77 | 127.78 | 435221 |
| 1732059600 | 129.07 | -4.16 | -3.12 | 132.185 | 132.26 | 128.71 | 649496 |
| 1731973200 | 133.22999 | 1.81 | 1.38 | 130.05 | 133.94 | 129.36 | 656177 |
| 1731714000 | 131.41999 | 1.16 | 0.89 | 129.53 | 132.12 | 128.16 | 782620 |
| 1731627600 | 130.26 | -2.78 | -2.09 | 133.87 | 134.16 | 129.66999 | 522180 |
| 1731541200 | 133.04 | 2.07 | 1.58 | 130.51 | 134.07 | 129.73599 | 1006565 |
| 1731454800 | 130.97 | -4.86 | -3.58 | 134.72999 | 135.8 | 129.16 | 1103947 |
| 1731368400 | 135.83 | -0.33 | -0.24 | 136.44999 | 137.66 | 132.83009 | 1373606 |
| 1731109200 | 136.16 | -22.84 | -14.36 | 149.4 | 151.91999 | 134.03 | 2276854 |
| 1731022800 | 159 | -4.52 | -2.76 | 163 | 163.78 | 158.5 | 760302 |
| 1730936400 | 163.52 | 8.27 | 5.33 | 156.24 | 166.03 | 155.91999 | 642227 |
| 1730850000 | 155.25 | 3.06 | 2.01 | 151.02 | 155.35499 | 150.8 | 234664 |
| 1730763600 | 152.19 | 2.55 | 1.70 | 150.4 | 155.11 | 150.4 | 292316 |
| 1730500800 | 149.63999 | -0.24 | -0.16 | 151.47 | 152.8 | 149.57 | 283496 |
| 1730414400 | 149.88 | -2.86 | -1.87 | 150.76 | 153.52019 | 149.87 | 289663 |
| 1730328000 | 152.74 | 1.11 | 0.73 | 151.27 | 156.26 | 150.91 | 318601 |
| 1730241600 | 151.63 | 1.08 | 0.72 | 149.095 | 151.82 | 147.215 | 412506 |
| 1730155200 | 150.55 | 0.48 | 0.32 | 153.6 | 154.29 | 150.18 | 226200 |
| 1729896000 | 150.07 | -0.91 | -0.60 | 151.29 | 153.37 | 148.84 | 234018 |
| 1729809600 | 150.97999 | 1.7 | 1.14 | 149.38 | 151.705 | 148.9 | 301051 |
| 1729723200 | 149.28 | -3.09 | -2.03 | 152 | 153.1 | 147.87 | 226558 |
| 1729636800 | 152.37 | -2.31 | -1.49 | 152.19999 | 153.99 | 151.5 | 266946 |
| 1729550400 | 154.68 | -2.63 | -1.67 | 157.31 | 157.69 | 153.88999 | 297443 |
| 1729291200 | 157.31 | 0.52 | 0.33 | 157.66 | 158 | 156.16 | 417589 |
| 1729204800 | 156.79 | 0.47 | 0.30 | 157.03 | 157.4873 | 155.83 | 269540 |
| 1729118400 | 156.32 | 1.49 | 0.96 | 156.29 | 159.77 | 155.16999 | 412933 |
| 1729032000 | 154.83 | -0.53 | -0.34 | 154.88999 | 157.535 | 154.18 | 346626 |
| 1728945600 | 155.36 | 2.35 | 1.54 | 154.05 | 155.7802 | 152.57 | 276190 |
| 1728686400 | 153.01 | 2.07 | 1.37 | 150.55 | 154.37 | 150.55 | 355382 |
| 1728600000 | 150.94 | -2.71 | -1.76 | 151.26 | 154.055 | 149.32 | 401935 |
| 1728513600 | 153.65 | -0.02 | -0.01 | 154.63999 | 155.68 | 152.41 | 370778 |
| 1728427200 | 153.66999 | -0.71 | -0.46 | 155.29 | 155.345 | 153 | 406744 |
| 1728340800 | 154.38 | -1.1 | -0.71 | 153.97 | 155.3 | 152 | 442884 |
| 1728081600 | 155.47999 | 0.63 | 0.41 | 154.945 | 156.07 | 153.19999 | 543158 |
| 1727995200 | 154.85 | -1.23 | -0.79 | 155.5 | 155.965 | 153.31 | 288059 |
| 1727908800 | 156.08 | 0.08 | 0.05 | 154.47 | 156.65 | 152.7801 | 238049 |
| 1727822400 | 156 | -1.16 | -0.74 | 157.52 | 157.81 | 154.65 | 452778 |
| 1727735520 | 157.16 | -3.13 | -1.95 | 159.18 | 159.35499 | 156 | 571845 |
| 1727476800 | 160.29 | 3.44 | 2.19 | 158.44999 | 161.44999 | 157.71 | 722853 |
| 1727390400 | 156.85 | 4.74 | 3.12 | 154.66 | 157.0999 | 152.87 | 595927 |
| 1727304000 | 152.11 | -1.12 | -0.73 | 153.61 | 154.755 | 151.77 | 391768 |
| 1727217600 | 153.22999 | -0.59 | -0.38 | 153.58 | 154.215 | 152.2271 | 230783 |
| 1727131200 | 153.82 | 1.37 | 0.90 | 153.97 | 155.62 | 151.46 | 287444 |
| 1726872000 | 152.44999 | -3.15 | -2.02 | 154.65 | 155.54 | 152.13 | 1493348 |
| 1726785600 | 155.6 | 6.38 | 4.28 | 153.085 | 156.38 | 152.115 | 455605 |
| 1726699200 | 149.22 | -0.6 | -0.40 | 150.86 | 154.25 | 148.74 | 585260 |
| 1726612800 | 149.82 | 1.4 | 0.94 | 151.76 | 151.76 | 147.675 | 757340 |
| 1726526400 | 148.41999 | 0.84 | 0.57 | 148.29 | 149.38999 | 146.79 | 372737 |
| 1726267200 | 147.58 | 3.15 | 2.18 | 146.65 | 148.78 | 144.65 | 482894 |
| 1726180800 | 144.43 | 1.37 | 0.96 | 143.57 | 144.69 | 141.51499 | 363918 |
| 1726094400 | 143.06 | 1.91 | 1.35 | 140.69999 | 143.385 | 138.3 | 450537 |
| 1726008000 | 141.15 | 0.97 | 0.69 | 140.91999 | 141.97999 | 139.56 | 278450 |
| 1725921600 | 140.18 | 0.1 | 0.07 | 140.72999 | 142.53 | 139.97 | 501164 |
| 1725662400 | 140.08 | -0.6 | -0.43 | 142.82 | 143.44 | 138.6601 | 329002 |
| 1725576000 | 140.68 | -2.59 | -1.81 | 142.28 | 144.87 | 140.16 | 374337 |
| 1725489600 | 143.27 | -5.56 | -3.74 | 146 | 146.11 | 142.705 | 615227 |
| 1725403200 | 148.83 | -7.93 | -5.06 | 156.88 | 156.88 | 147.97 | 406060 |
