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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 158.5586 | -0.67 | -0.42 | 159.4383 | 159.97989 | 158.5586 | 583 |
| 1732310820 | 159.2319 | 0.4 | 0.25 | 157.78648 | 159.2319 | 157.78648 | 306 |
| 1732224420 | 158.8362 | 2.03 | 1.30 | 157.6293 | 158.8362 | 156.7825 | 167 |
| 1732138020 | 156.804 | -0.27 | -0.17 | 157.69999 | 157.7399 | 156.7232 | 165 |
| 1732051620 | 157.07419 | 1.01 | 0.65 | 156.05869 | 158.1199 | 156.05869 | 324 |
| 1731965220 | 156.0603 | -0.24 | -0.15 | 156.3825 | 156.8189 | 155.91148 | 2668 |
| 1731705960 | 156.30009 | -0.78 | -0.50 | 156.618 | 157.1999 | 155.9819 | 796 |
| 1731619560 | 157.08009 | 0.14 | 0.09 | 156.1601 | 157.75989 | 156.1601 | 1795 |
| 1731533160 | 156.93629 | 1.12 | 0.72 | 156.3819 | 156.93629 | 155.721 | 255 |
| 1731446820 | 155.82 | -2.01 | -1.27 | 157.05359 | 157.6799 | 155.82 | 1313 |
| 1731360420 | 157.8317 | 1 | 0.64 | 157.0582 | 158.2892 | 157.0582 | 259 |
| 1731101220 | 156.8347 | -0.47 | -0.30 | 157.7031 | 157.7031 | 156.3799 | 680 |
| 1731014760 | 157.30958 | 0.8 | 0.51 | 155.7449 | 157.4999 | 155.7449 | 754 |
| 1730928360 | 156.5109 | 3.06 | 1.99 | 157.4761 | 158.54 | 156.04 | 152 |
| 1730841960 | 153.4503 | -2.82 | -1.81 | 154.2766 | 156.1 | 153.1054 | 949 |
| 1730755560 | 156.27529 | -0.42 | -0.27 | 156.4073 | 156.5457 | 155.2601 | 252 |
| 1730496360 | 156.69318 | 0.66 | 0.43 | 156.6755 | 157.3999 | 156.2001 | 1003 |
| 1730409960 | 156.0283 | -1.46 | -0.93 | 157 | 157 | 155.6201 | 828 |
| 1730323560 | 157.49109 | -0.61 | -0.38 | 158.0841 | 158.0841 | 157.0601 | 260 |
| 1730237160 | 158.0961 | -0.22 | -0.14 | 158.79759 | 158.79759 | 158.0001 | 157 |
| 1730150760 | 158.3192 | -0.04 | -0.03 | 158.7906 | 159.1199 | 157.8288 | 295 |
| 1729888020 | 158.359 | 0.38 | 0.24 | 158.60328 | 159.03989 | 158.1218 | 243 |
| 1729801560 | 157.97828 | -0.34 | -0.21 | 158.9434 | 159.3999 | 157.97828 | 132 |
| 1729715160 | 158.31649 | -0.8 | -0.50 | 159.3676 | 159.3676 | 158.31649 | 508 |
| 1729628760 | 159.1179 | 0.23 | 0.15 | 158.6782 | 159.4849 | 157.7412 | 413 |
| 1729542360 | 158.8862 | -0.16 | -0.10 | 159.44149 | 159.8999 | 158.4008 | 576 |
| 1729283160 | 159.0453 | -0.34 | -0.22 | 158.799 | 159.9582 | 158.799 | 310 |
| 1729196760 | 159.38999 | -0.01 | -0.01 | 159.4871 | 159.9399 | 158.8672 | 143 |
| 1729110360 | 159.3988 | 0.65 | 0.41 | 157.9617 | 159.3988 | 157.9201 | 66 |
| 1729023960 | 158.7443 | 0.09 | 0.06 | 159.36098 | 159.36098 | 158.2201 | 3750 |
| 1728937620 | 158.6501 | -0.4 | -0.25 | 159.52959 | 159.52959 | 158.2716 | 167 |
| 1728678360 | 159.053 | 1.08 | 0.68 | 157.6601 | 159.053 | 157.6601 | 101 |
| 1728591960 | 157.97309 | -0.53 | -0.34 | 158.272 | 158.7345 | 157.7601 | 275 |
| 1728505560 | 158.5063 | 0.37 | 0.24 | 157.9189 | 158.732 | 157.0001 | 2431 |
| 1728419160 | 158.1325 | 0.39 | 0.25 | 157.8552 | 158.1325 | 157.0001 | 137 |
| 1728332760 | 157.73759 | -1.08 | -0.68 | 158.77269 | 159.2597 | 157.73759 | 1156 |
| 1728073560 | 158.81988 | 0.84 | 0.53 | 158.1655 | 159 | 157.72058 | 234 |
| 1727987220 | 157.9821 | -0.08 | -0.05 | 157.761 | 158.0799 | 157.0451 | 157 |
| 1727900820 | 158.0646 | 0.62 | 0.39 | 157.0001 | 158.7399 | 157.0001 | 958 |
| 1727814420 | 157.4468 | 0.19 | 0.12 | 157.9762 | 158.7799 | 157.4088 | 1331 |
| 1727728020 | 157.25908 | -0.03 | -0.02 | 157.63489 | 157.7298 | 156.7621 | 171 |
| 1727468760 | 157.2855 | -0.27 | -0.17 | 157.4324 | 157.65969 | 157.2001 | 283 |
| 1727382360 | 157.5548 | 1.75 | 1.12 | 156.28039 | 157.6599 | 156.1273 | 1731 |
| 1727295960 | 155.8097 | -0.18 | -0.12 | 155.80529 | 156.0401 | 155.049 | 168 |
| 1727209560 | 155.9908 | 0.65 | 0.42 | 155.4922 | 156.1273 | 155.4922 | 399 |
| 1727123160 | 155.3374 | 0.96 | 0.62 | 154.2656 | 155.431 | 154.2656 | 842 |
| 1726864020 | 154.3801 | -0.23 | -0.15 | 154.3911 | 155.0599 | 154.3801 | 195 |
| 1726777560 | 154.6094 | 0.69 | 0.45 | 154.9511 | 155.86519 | 154.6094 | 394 |
| 1726691220 | 153.9193 | 0.18 | 0.12 | 153.9689 | 154.0942 | 153.5632 | 274 |
| 1726604760 | 153.7398 | -0.42 | -0.27 | 154.1008 | 154.3799 | 153.7398 | 28 |
| 1726518420 | 154.15978 | -0.23 | -0.15 | 153.95088 | 154.3599 | 153.2189 | 986 |
| 1726259160 | 154.38659 | 0.88 | 0.57 | 153.1475 | 154.38659 | 153.1021 | 24 |
| 1726172760 | 153.506 | 1.2 | 0.79 | 153.0401 | 153.6158 | 152.5401 | 284 |
| 1726086360 | 152.3086 | 0.25 | 0.16 | 151.8201 | 152.3086 | 151.8201 | 9 |
| 1725999960 | 152.05779 | -0.08 | -0.05 | 151.7011 | 152.2378 | 151.30009 | 198 |
| 1725913620 | 152.1399 | 1.57 | 1.04 | 150.85839 | 152.1399 | 150.85839 | 702 |
| 1725654360 | 150.5745 | -1.59 | -1.04 | 151.4027 | 152.5999 | 150.10489 | 373 |
| 1725567960 | 152.1601 | 0.1 | 0.06 | 152.5799 | 152.775 | 151.86009 | 428 |
| 1725481560 | 152.0627 | -0.29 | -0.19 | 151.9898 | 152.4199 | 151.6601 | 190 |
| 1725395160 | 152.3499 | -1.17 | -0.76 | 153.3619 | 154.0601 | 152.3499 | 222 |
| 1725308760 | 153.5222 | -1.36 | -0.88 | 154.6962 | 154.6962 | 152.6201 | 1704 |
| 1725049560 | 154.8864 | 0.87 | 0.56 | 154.0799 | 154.9999 | 153.883 | 300 |
| 1724963160 | 154.0213 | 1.25 | 0.82 | 152.136 | 154.3799 | 152.136 | 76 |
| 1724876760 | 152.7748 | -0.82 | -0.54 | 153.6078 | 154.2399 | 152.7748 | 217 |
| 1724790420 | 153.5974 | 0.36 | 0.23 | 153.58519 | 153.75989 | 152.8801 | 81 |
| 1724704020 | 153.23938 | 0.13 | 0.09 | 153.5076 | 153.7815 | 152.3801 | 945 |
