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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 148.19999 | 0.9 | 0.61 | 148.32 | 149.15 | 148.12 | 5008 |
| 1732296600 | 147.3 | 0.36 | 0.24 | 147.24 | 149.44999 | 145.69999 | 30437 |
| 1732210200 | 146.94 | 1.82 | 1.25 | 146.02 | 147.44 | 145.49 | 63822 |
| 1732123800 | 145.12 | -0.64 | -0.44 | 146.4 | 146.61 | 144.74 | 6808 |
| 1732037400 | 145.76 | -0.04 | -0.03 | 144.47999 | 145.8 | 144.3 | 31063 |
| 1731951000 | 145.8 | 0.57 | 0.39 | 145.16 | 145.83 | 144.56 | 3737 |
| 1731691800 | 145.22999 | -2.36 | -1.60 | 146.26 | 148.16 | 123.58 | 10027 |
| 1731605400 | 147.59 | -0.39 | -0.26 | 147.86 | 150.53 | 124.32 | 3368 |
| 1731519000 | 147.97999 | 0.25 | 0.17 | 147.4 | 149.43 | 124.07 | 9127 |
| 1731432600 | 147.72999 | -0.43 | -0.29 | 147.97999 | 148.51 | 147.36 | 7928 |
| 1731346200 | 148.16 | 0.5 | 0.34 | 148.16 | 148.68 | 147.88 | 4086 |
| 1731087000 | 147.66 | 0.67 | 0.46 | 147.08 | 147.72999 | 146.78 | 23823 |
| 1731000600 | 146.99 | 1.69 | 1.16 | 146.24 | 147.1 | 146 | 1796 |
| 1730914200 | 145.3 | 3.2 | 2.25 | 144.94 | 145.99 | 144.15 | 21040 |
| 1730827800 | 142.1 | 1.18 | 0.84 | 141.04 | 142.41999 | 131.99 | 8482 |
| 1730741400 | 140.91999 | -0.86 | -0.61 | 141.22 | 141.55 | 140.57 | 9149 |
| 1730482200 | 141.78 | 0.68 | 0.48 | 141.16 | 143.38999 | 121.26 | 2807 |
| 1730395800 | 141.1 | -2.72 | -1.89 | 142.19999 | 142.66999 | 140.78 | 9118 |
| 1730309400 | 143.82 | 0.38 | 0.26 | 143.97999 | 144.22999 | 142.94999 | 9488 |
| 1730223000 | 143.44 | -0.14 | -0.10 | 143.44 | 143.71 | 136.94 | 1142 |
| 1730136600 | 143.58 | -0.16 | -0.11 | 143.74 | 144.12 | 143.3 | 6408 |
| 1729873800 | 143.74 | 0.88 | 0.62 | 143.28 | 144.38 | 142.87 | 5496 |
| 1729787400 | 142.86 | -0.08 | -0.06 | 143.26 | 143.78 | 136.9 | 6396 |
| 1729701000 | 142.94 | -0.8 | -0.56 | 143.9 | 144.1 | 142.86 | 13106 |
| 1729614600 | 143.74 | 0.32 | 0.22 | 143.56 | 143.82 | 143.13 | 24471 |
| 1729528200 | 143.41999 | -0.91 | -0.63 | 144.34 | 144.57 | 143.34 | 12599 |
| 1729269000 | 144.33 | 0.05 | 0.03 | 143.94 | 144.58 | 143.81 | 4572 |
| 1729182600 | 144.28 | 0.96 | 0.67 | 144.52 | 144.99 | 143.8 | 1515 |
| 1729096200 | 143.32 | -0.28 | -0.19 | 143.28 | 143.49 | 142.83 | 4412 |
| 1729009800 | 143.6 | -0.32 | -0.22 | 144.18 | 144.65 | 143.18 | 5644 |
| 1728923400 | 143.91999 | 0.88 | 0.62 | 143.02 | 144.11 | 142.96 | 2513 |
| 1728664200 | 143.04 | 0.8 | 0.56 | 142.13999 | 143.19 | 141.82 | 27113 |
| 1728577800 | 142.24 | 0.1 | 0.07 | 142.26 | 144.9 | 121.47 | 62079 |
| 1728491400 | 142.13999 | 1.04 | 0.74 | 141.08 | 142.13999 | 140.91999 | 54222 |
| 1728405000 | 141.1 | -0.04 | -0.03 | 140.16 | 141.49 | 139.93 | 3727 |
| 1728318600 | 141.13999 | 0.74 | 0.53 | 140.96 | 141.4 | 140.53 | 20285 |
| 1728059400 | 140.4 | 0.14 | 0.10 | 140.3 | 143.85 | 140.04 | 2332 |
| 1727973000 | 140.26 | -0.4 | -0.28 | 139.69999 | 140.69999 | 139.54 | 9937 |
| 1727886600 | 140.66 | 0.32 | 0.23 | 140.19999 | 140.69999 | 139.56 | 15167 |
| 1727800200 | 140.34 | -0.64 | -0.45 | 141.6 | 142.05 | 137.47 | 6509 |
| 1727713800 | 140.97999 | -0.54 | -0.38 | 140.97999 | 141.38 | 140.46 | 2520 |
| 1727454600 | 141.52 | 0.43 | 0.30 | 141.26 | 141.91999 | 140.85 | 3486 |
| 1727368200 | 141.09 | 0.17 | 0.12 | 141.94 | 142.54 | 140.94 | 4122 |
| 1727281800 | 140.91999 | 0.14 | 0.10 | 140.72 | 141.5 | 140.41 | 45950 |
| 1727195400 | 140.78 | 0.02 | 0.01 | 140.96 | 141.25 | 140.15 | 9038 |
| 1727109000 | 140.76 | 0.97 | 0.69 | 141.08 | 141.08 | 139.69999 | 19497 |
| 1726849800 | 139.79 | -0.76 | -0.54 | 140.38 | 140.63999 | 139.51 | 6341 |
| 1726763400 | 140.55 | 2.03 | 1.47 | 139.8 | 140.88 | 139.61 | 8130 |
| 1726677000 | 138.52 | -0.6 | -0.43 | 138.84 | 139.09 | 138.36 | 20051 |
| 1726590600 | 139.12 | 1 | 0.72 | 138.9 | 139.49 | 138.56 | 3731 |
| 1726504200 | 138.12 | -0.18 | -0.13 | 138.3 | 138.63 | 137.76 | 7990 |
| 1726245000 | 138.3 | 1.6 | 1.17 | 137.76 | 138.53 | 134.44 | 10909 |
| 1726158600 | 136.69999 | 3.04 | 2.27 | 136.96 | 138.59 | 133.75 | 3600 |
| 1726072200 | 133.66 | -1 | -0.74 | 134.66 | 136.25 | 132.79 | 15852 |
| 1725985800 | 134.66 | 0.68 | 0.51 | 134.34 | 135.3 | 133.94999 | 6995 |
| 1725899400 | 133.97999 | -0.18 | -0.13 | 133.68 | 134.55 | 133.52 | 3035 |
| 1725640200 | 134.16 | -0.7 | -0.52 | 134.32 | 136.57 | 133.02 | 37558 |
| 1725553800 | 134.86 | -1.06 | -0.78 | 135.88 | 136.38999 | 133.33 | 12365 |
| 1725467400 | 135.91999 | -1.08 | -0.79 | 135.08 | 138.44 | 133.04 | 21123 |
| 1725381000 | 137 | -1.8 | -1.30 | 138.63999 | 139.21 | 134.13999 | 11362 |
| 1725294600 | 138.8 | 1.26 | 0.92 | 138.52 | 138.97999 | 138.43 | 599 |
| 1725035400 | 137.54 | -0.83 | -0.60 | 137.86 | 138.62 | 137.54 | 4961 |
| 1724949000 | 138.37 | 1.07 | 0.78 | 137.32 | 139.65 | 137.19 | 14902 |
| 1724862600 | 137.3 | -0.62 | -0.45 | 138.06 | 138.46 | 137.18 | 1815 |
| 1724776200 | 137.91999 | -0.28 | -0.20 | 138.08 | 138.35 | 137.21 | 10738 |
