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 | 0.59 | 0.556971585009 | 105.93 | 106.6 | 98.25 | 71007 | 102.85118581 | SP |
| 4 | -14.77 | -12.1774260038 | 121.29 | 123.1411 | 98.25 | 53832 | 111.66343562 | SP |
| 12 | -33.24 | -23.7836290784 | 139.76 | 143.51 | 98.25 | 33452 | 121.17294108 | SP |
| 26 | -11.48 | -9.72881355932 | 118 | 143.51 | 98.25 | 33891 | 121.03460239 | SP |
| 52 | 16.9 | 18.8573979023 | 89.62 | 143.51 | 87.63 | 36396 | 115.57621917 | SP |
| 156 | -15.24 | -12.5164257556 | 121.76 | 149.575 | 75.39 | 60142 | 109.72499416 | SP |
| 260 | 42.43 | 66.2037759401 | 64.09 | 149.575 | 23.5483 | 79848 | 88.12031288 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 106.52 | 0.14 | 0.13 | 106.77 | 108.189 | 106 | 36182 |
| 1732231800 | 106.38 | 2.2 | 2.11 | 103.96 | 106.6 | 102.3352 | 67653 |
| 1732145400 | 104.18 | 3.83 | 3.82 | 101.15 | 104.29 | 100.55 | 64183 |
| 1732059000 | 100.35 | -1.31 | -1.29 | 99.7 | 101.11 | 98.25 | 54584 |
| 1731972600 | 101.66 | -0.12 | -0.12 | 100.67 | 102.1499 | 100.67 | 59747 |
| 1731713400 | 101.78 | -6 | -5.57 | 105.93 | 105.93 | 101.27 | 101756 |
| 1731627000 | 107.78 | -5.47 | -4.83 | 112.47 | 112.47 | 107.64 | 78829 |
| 1731540600 | 113.25 | -0.96 | -0.84 | 114.19 | 114.855 | 113 | 34473 |
| 1731454200 | 114.21 | -5.06 | -4.24 | 118.43 | 118.82 | 114.08 | 36295 |
| 1731367800 | 119.27 | -2.21 | -1.82 | 120.85 | 122.36 | 118.66 | 43654 |
| 1731108600 | 121.48 | 2.39 | 2.01 | 119.37 | 123.1411 | 119 | 57721 |
| 1731022200 | 119.09 | 2.46 | 2.11 | 118.57 | 119.4268 | 117 | 31776 |
| 1730935800 | 116.63 | 0.4 | 0.34 | 121.3387 | 122.07 | 115 | 62072 |
| 1730849400 | 116.23 | 2.47 | 2.17 | 112.83 | 116.23 | 111.75 | 28226 |
| 1730763000 | 113.76 | -2.25 | -1.94 | 115.29 | 116.55 | 113.01 | 50993 |
| 1730500200 | 116.01 | 1.8 | 1.58 | 116.06 | 117.4101 | 115.5204 | 41285 |
| 1730413800 | 114.21 | -2.95 | -2.52 | 114.97 | 116.17 | 114.21 | 40561 |
| 1730327400 | 117.16 | -0.61 | -0.52 | 112.51 | 117.16 | 111.2396 | 71617 |
| 1730241000 | 117.77 | -1.14 | -0.96 | 118.31 | 119.6 | 117.6331 | 45659 |
| 1730154600 | 118.91 | 0.62 | 0.52 | 119.99 | 119.99 | 118.26 | 27177 |
| 1729895400 | 118.29 | -2.08 | -1.73 | 121.29 | 121.55 | 117.8 | 52180 |
| 1729809000 | 120.37 | -2.46 | -2.00 | 123.32 | 123.9134 | 120.37 | 29389 |
| 1729722600 | 122.83 | -1.81 | -1.45 | 123.11 | 123.63 | 121.08 | 16640 |
| 1729636200 | 124.64 | -0.7 | -0.56 | 123.03 | 124.81 | 122.51 | 27297 |
| 1729549800 | 125.34 | -4.37 | -3.37 | 129.01 | 129.19999 | 125.07 | 22267 |
| 1729290600 | 129.71 | 1.63 | 1.27 | 127.5 | 130.33 | 127.1 | 22897 |
| 1729204200 | 128.08 | -2.33 | -1.79 | 128.62 | 129.5173 | 128 | 16451 |
| 1729117800 | 130.41 | 0.86 | 0.66 | 128.84 | 131 | 127.9506 | 15643 |
| 1729031400 | 129.55 | -4.68 | -3.49 | 129.6 | 133.08 | 128.57 | 33615 |
| 1728945000 | 134.22999 | 2.01 | 1.52 | 132.46 | 134.62 | 131.36 | 29899 |
| 1728685800 | 132.22 | 2.73 | 2.11 | 129.97 | 132.365 | 129.97 | 27171 |
| 1728599400 | 129.49 | -1.4 | -1.07 | 131.43 | 131.799 | 128.68 | 14296 |
| 1728513000 | 130.88999 | 3.83 | 3.01 | 127.64 | 131.0321 | 126.65 | 47306 |
| 1728426600 | 127.06 | 1.9 | 1.52 | 126.08 | 127.4399 | 125.9 | 13680 |
| 1728340200 | 125.16 | -1.73 | -1.36 | 126.93 | 127.5563 | 124.4 | 17085 |
| 1728081000 | 126.89 | 0.21 | 0.17 | 126.77 | 127 | 124.91 | 15012 |
| 1727994600 | 126.68 | -3.65 | -2.80 | 129.03 | 129.03 | 126.26 | 20901 |
| 1727908200 | 130.33 | -0.76 | -0.58 | 130.25 | 131.1145 | 128.83 | 11292 |
| 1727821800 | 131.09 | -2.09 | -1.57 | 133.4 | 133.4 | 130.33 | 18094 |
| 1727735400 | 133.18 | 2.58 | 1.98 | 129.94 | 133.189 | 129.69999 | 16148 |
| 1727476200 | 130.6 | -0.45 | -0.34 | 131.05 | 133.4396 | 130.6 | 23388 |
| 1727389800 | 131.05 | 1.17 | 0.90 | 129.41999 | 131.41 | 129.28 | 17592 |
| 1727303400 | 129.88 | -3.79 | -2.84 | 134.35 | 135.55 | 129.55009 | 17061 |
| 1727217000 | 133.66999 | -1.29 | -0.96 | 134 | 134.15 | 131.9201 | 17114 |
| 1727130600 | 134.96 | -1.09 | -0.80 | 136.5 | 136.77 | 134.34 | 12658 |
| 1726871400 | 136.05 | -1.56 | -1.13 | 136.27 | 136.865 | 135.01 | 9263 |
| 1726785000 | 137.61 | 1.41 | 1.04 | 139.1 | 139.1 | 136.6001 | 17011 |
| 1726698600 | 136.19999 | -0.9 | -0.66 | 136.41999 | 140 | 135.19999 | 14673 |
| 1726612200 | 137.1 | -4.05 | -2.87 | 141.02 | 141.02 | 135.5 | 19089 |
| 1726525800 | 141.15 | 2.67 | 1.93 | 140.18 | 141.56 | 140.03 | 17098 |
| 1726266600 | 138.47999 | 0.61 | 0.44 | 138.16999 | 139.6911 | 137.34 | 19258 |
| 1726180200 | 137.87 | 1.92 | 1.41 | 136.38 | 137.93 | 132.53 | 15689 |
| 1726093800 | 135.94999 | -1.68 | -1.22 | 136.16999 | 136.41 | 130 | 22692 |
| 1726007400 | 137.63 | 1.84 | 1.36 | 136.35 | 137.77 | 134.80009 | 13258 |
| 1725921000 | 135.79 | 2.86 | 2.15 | 133.66 | 136.65 | 132.97 | 20904 |
| 1725661800 | 132.93 | -1.79 | -1.33 | 135.27 | 137.41 | 132.37 | 32188 |
| 1725575400 | 134.72 | -5.83 | -4.15 | 140.21 | 140.21 | 132.595 | 76223 |
| 1725489000 | 140.55 | -0.59 | -0.42 | 140.62 | 142.1 | 138.3201 | 41309 |
| 1725402600 | 141.13999 | -0.97 | -0.68 | 141.49 | 143.51 | 140.32 | 28955 |
| 1725057000 | 142.11 | 2.62 | 1.88 | 139.76 | 142.2734 | 138.3676 | 21671 |
| 1724970600 | 139.49 | 1.1 | 0.79 | 140.04 | 141.16 | 137.9704 | 37730 |
| 1724884200 | 138.38999 | 0.23 | 0.17 | 137.63 | 140.16999 | 136.75 | 22400 |
| 1724797800 | 138.16 | 0.56 | 0.41 | 137.37 | 139.145 | 136.91 | 12118 |
| 1724711400 | 137.6 | -0.22 | -0.16 | 138.1 | 139.3441 | 137.19999 | 15258 |
