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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 154.54 | 1.85 | 1.21 | 155.21 | 155.65 | 153.865 | 712 |
| 1739899800 | 152.69 | 1.89 | 1.25 | 151.88 | 152.76 | 151.21 | 213 |
| 1739813400 | 150.8 | 0.87 | 0.58 | 150.47 | 150.87 | 150.09 | 777 |
| 1739554200 | 149.93 | 1.16 | 0.78 | 149.6 | 150.66999 | 148.1 | 2078 |
| 1739467800 | 148.77 | 3.53 | 2.43 | 147.1 | 148.94 | 145.59 | 1360 |
| 1739381400 | 145.24 | -1.19 | -0.81 | 145.93 | 148 | 142.935 | 6197 |
| 1739295000 | 146.43 | 0.5 | 0.34 | 145.69 | 146.585 | 145.35 | 414 |
| 1739208600 | 145.935 | 1.83 | 1.27 | 145.31 | 146.11 | 144.97999 | 5743 |
| 1738949400 | 144.10499 | -2.16 | -1.47 | 145.63 | 147.745 | 143.875 | 3089 |
| 1738863000 | 146.26 | 0.83 | 0.57 | 145.66999 | 146.365 | 145.51 | 4828 |
| 1738776600 | 145.43 | 1.08 | 0.75 | 144.97 | 145.78 | 143.99 | 6503 |
| 1738690200 | 144.35 | 3.25 | 2.30 | 142.13999 | 144.935 | 141.61 | 6123 |
| 1738603800 | 141.10499 | -3.51 | -2.43 | 142.5 | 142.5 | 139.10499 | 2175 |
| 1738344600 | 144.615 | -1.61 | -1.10 | 145.02 | 145.02 | 143.745 | 909 |
| 1738258200 | 146.22999 | 1.6 | 1.11 | 145.19999 | 146.275 | 143.775 | 1058 |
| 1738171800 | 144.63 | 1.61 | 1.13 | 144.47 | 145.41 | 143.655 | 2340 |
| 1738085400 | 143.02 | -1.97 | -1.36 | 143.16999 | 144.425 | 142.615 | 1438 |
| 1737999000 | 144.99 | -3.46 | -2.33 | 145.51 | 146.61 | 143.74 | 2329 |
| 1737739800 | 148.44999 | 1.5 | 1.02 | 148.19999 | 149.405 | 147.595 | 760 |
| 1737653400 | 146.94999 | -1.55 | -1.04 | 146.07 | 147.96 | 145.82 | 2931 |
| 1737567000 | 148.5 | 1.97 | 1.35 | 148.3 | 149.52 | 148.225 | 1888 |
| 1737480600 | 146.525 | 0.44 | 0.30 | 145.97999 | 147.05 | 145.615 | 521 |
| 1737394200 | 146.09 | 0.64 | 0.44 | 145.4 | 147.33 | 141.885 | 919 |
| 1737135000 | 145.44999 | 0.29 | 0.20 | 144.71 | 153.345 | 142.115 | 622 |
| 1737048600 | 145.16 | 0.51 | 0.35 | 146.28 | 146.83 | 143.82 | 2074 |
| 1736962200 | 144.65 | 1.98 | 1.39 | 142.78 | 145.255 | 141.94 | 1665 |
| 1736875800 | 142.66999 | 1.44 | 1.02 | 143.04 | 144.94 | 142.41999 | 3772 |
| 1736789400 | 141.225 | -0.72 | -0.51 | 141.33 | 142.16 | 140.29499 | 2802 |
| 1736530200 | 141.94999 | -3.16 | -2.18 | 144.22 | 152.3 | 141.44 | 2348 |
| 1736443800 | 145.11 | 0.77 | 0.53 | 144.47999 | 146.005 | 143.975 | 861 |
| 1736357400 | 144.34 | 0.84 | 0.59 | 144.8 | 145.63999 | 143.62 | 2426 |
| 1736271000 | 143.5 | -1.55 | -1.07 | 145.16 | 145.21 | 142.93 | 1010 |
| 1736184600 | 145.05 | 5.51 | 3.94 | 143.11 | 145.235 | 142.63 | 2325 |
| 1735925400 | 139.54499 | 3.57 | 2.63 | 138.75 | 139.675 | 138.75 | 1147 |
| 1735839000 | 135.97 | 0.13 | 0.10 | 136.46 | 136.87 | 135.645 | 368 |
| 1735666200 | 135.84 | 0.58 | 0.43 | 135.34 | 136.04499 | 134.815 | 374 |
| 1735579800 | 135.26499 | -1.28 | -0.94 | 136.02 | 136.54 | 134.735 | 88 |
| 1735320600 | 136.54499 | -2.51 | -1.81 | 136.91 | 149.35 | 135.04499 | 3525 |
| 1735061400 | 139.055 | -0.05 | -0.03 | 139.54 | 139.54 | 138.845 | 1074 |
| 1734975000 | 139.1 | 0.29 | 0.21 | 139.24 | 139.285 | 138.335 | 344 |
| 1734715800 | 138.805 | -1.03 | -0.73 | 137.5 | 138.895 | 136.41999 | 6739 |
| 1734629400 | 139.83 | -3.81 | -2.65 | 139.1 | 140.635 | 138.66999 | 4141 |
| 1734543000 | 143.63999 | 1.85 | 1.31 | 144.13999 | 144.24 | 143.01 | 14090 |
| 1734456600 | 141.785 | -2.02 | -1.40 | 142.5 | 142.5 | 140.66 | 1198 |
| 1734370200 | 143.8 | -1.08 | -0.75 | 144.22 | 144.62 | 143.22 | 943 |
| 1734111000 | 144.88 | 0.22 | 0.15 | 145.26 | 145.47 | 144.425 | 747 |
| 1734024600 | 144.66 | 1.04 | 0.73 | 144.5 | 145.6 | 144.145 | 226 |
| 1733938200 | 143.615 | 3.09 | 2.20 | 142.99 | 143.94999 | 141.81 | 4597 |
| 1733851800 | 140.53 | 1.03 | 0.74 | 140.41999 | 141.525 | 140.415 | 2646 |
| 1733765400 | 139.5 | -3.05 | -2.14 | 139.34 | 140.04499 | 138.34 | 826 |
| 1733506200 | 142.55 | -1.15 | -0.80 | 143.02 | 143.625 | 142.305 | 1443 |
| 1733419800 | 143.69999 | -1.2 | -0.83 | 143.79 | 144.065 | 143.11 | 1801 |
| 1733333400 | 144.9 | 2.16 | 1.51 | 144.81 | 145.21 | 144.055 | 9352 |
| 1733247000 | 142.745 | -3.79 | -2.58 | 148.21 | 148.84 | 136.165 | 12026 |
| 1733160600 | 146.53 | -1.17 | -0.79 | 146.41999 | 146.58 | 145.72999 | 2359 |
| 1732901400 | 147.695 | -2.17 | -1.45 | 147.33 | 147.72999 | 146.285 | 3784 |
| 1732815000 | 149.865 | -0.55 | -0.36 | 149.74 | 150.01 | 149.485 | 546 |
| 1732728600 | 150.41 | -1.62 | -1.07 | 152.02 | 152.02 | 150.155 | 1023 |
| 1732642200 | 152.03 | 0.25 | 0.16 | 151.63 | 152.79499 | 151.185 | 11118 |
| 1732555800 | 151.78 | 2.07 | 1.39 | 152.38999 | 154.01499 | 151.775 | 1647 |
| 1732296600 | 149.705 | -0.62 | -0.41 | 149.94999 | 150.145 | 148.935 | 528 |
| 1732210200 | 150.32 | 2.89 | 1.96 | 149.65 | 150.735 | 148.78 | 5323 |
| 1732123800 | 147.425 | -1.99 | -1.33 | 149.86 | 149.86 | 147.35499 | 684 |
