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 | -8.76 | -7.74741310692 | 113.07 | 116.54 | 101.7401 | 51875 | 107.04719042 | SP |
| 4 | -4.77 | -4.37293729373 | 109.08 | 116.88 | 101.7401 | 50950 | 110.29726392 | SP |
| 12 | 13.28 | 14.5885971658 | 91.03 | 116.88 | 90.455 | 53746 | 104.83684501 | SP |
| 26 | -35.87 | -25.5885290341 | 140.18 | 141.81 | 88.21 | 45744 | 108.29185871 | SP |
| 52 | -17.97 | -14.6957801766 | 122.28 | 143.51 | 88.21 | 38472 | 112.86282861 | SP |
| 156 | -6.56 | -5.91683954181 | 110.87 | 149.575 | 75.39 | 54340 | 107.00615344 | SP |
| 260 | 69.31 | 198.028571429 | 35 | 149.575 | 23.5483 | 73702 | 91.86905323 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991400 | 104.31 | 2.43 | 2.39 | 101.57 | 104.44 | 101 | 21502 |
| 1741905000 | 101.88 | -1.63 | -1.57 | 103.86 | 104.3 | 101.7401 | 33431 |
| 1741818600 | 103.51 | -3.26 | -3.05 | 105.73 | 105.73 | 102.53 | 79876 |
| 1741732200 | 106.77 | -3.86 | -3.49 | 110.46 | 111 | 105.14 | 55727 |
| 1741645800 | 110.63 | -3.53 | -3.09 | 111.42 | 115.56 | 109.66 | 43390 |
| 1741390200 | 114.16 | -0.07 | -0.06 | 113.07 | 116.54 | 112.5201 | 44488 |
| 1741303800 | 114.23 | -0.93 | -0.81 | 113.62 | 114.505 | 111.4399 | 37930 |
| 1741217400 | 115.16 | 3.25 | 2.90 | 110.29 | 115.7654 | 110.01 | 49743 |
| 1741131000 | 111.91 | -3.34 | -2.90 | 115.51 | 116.064 | 111.42 | 55092 |
| 1741044600 | 115.25 | 1.43 | 1.26 | 114.3 | 116.88 | 113.8474 | 86469 |
| 1740785400 | 113.82 | 3.81 | 3.46 | 110.49 | 114.16 | 108.43 | 40230 |
| 1740699000 | 110.01 | -1.42 | -1.27 | 110.8 | 113.8 | 109.865 | 40206 |
| 1740612600 | 111.43 | -2.54 | -2.23 | 112.79 | 113.99 | 110.47 | 43188 |
| 1740526200 | 113.97 | 2.83 | 2.55 | 111.85 | 114.24 | 110.4701 | 73564 |
| 1740439800 | 111.14 | 2.68 | 2.47 | 108.53 | 112.42 | 108.3168 | 63033 |
| 1740180600 | 108.46 | -1.78 | -1.61 | 106.63 | 109.78 | 106.1 | 64232 |
| 1740094200 | 110.24 | 1.85 | 1.70 | 108.14 | 110.3738 | 108.14 | 44515 |
| 1740007800 | 108.3924 | 3.78 | 3.62 | 104.37 | 108.52 | 104.37 | 42883 |
| 1739921400 | 104.61 | -0.66 | -0.63 | 103.61 | 105.3198 | 103.08 | 38627 |
| 1739575800 | 105.27 | -3.57 | -3.28 | 109.08 | 109.15 | 105.23 | 28971 |
| 1739489400 | 108.84 | 1.22 | 1.13 | 108.35 | 109.55 | 106.745 | 26924 |
| 1739403000 | 107.62 | -0.41 | -0.38 | 107.45 | 108.815 | 107.02 | 31417 |
| 1739316600 | 108.03 | -0.7 | -0.64 | 107.57 | 108.55 | 106.835 | 15375 |
| 1739230200 | 108.73 | -0.38 | -0.35 | 109.44 | 109.44 | 106.5701 | 34626 |
| 1738971000 | 109.11 | -1.7 | -1.53 | 111.25 | 112.16 | 108.72 | 52952 |
| 1738884600 | 110.81 | -2.82 | -2.48 | 114 | 114 | 110.2401 | 46639 |
| 1738798200 | 113.63 | 3.33 | 3.02 | 111.05 | 114.3299 | 111.05 | 54038 |
| 1738711800 | 110.3 | -1.26 | -1.13 | 109 | 111.04 | 107.3 | 48602 |
| 1738625400 | 111.56 | 1.14 | 1.03 | 107.99 | 113.1 | 107.99 | 102034 |
| 1738366200 | 110.42 | -1.06 | -0.95 | 112.19 | 114.3299 | 110.39 | 58844 |
| 1738279800 | 111.48 | 3.55 | 3.29 | 109.01 | 112.37 | 109.01 | 62558 |
| 1738193400 | 107.93 | -1.74 | -1.59 | 108.64 | 109.64 | 107.1 | 53101 |
| 1738107000 | 109.67 | -2.4 | -2.14 | 112.4 | 112.5399 | 109.67 | 65400 |
| 1738020600 | 112.07 | 6.92 | 6.58 | 106.34 | 112.15 | 106 | 130764 |
| 1737761400 | 105.15 | 4.63 | 4.61 | 103.52 | 105.614 | 103.5001 | 47825 |
| 1737675000 | 100.52 | 0 | 0.00 | 100.52 | 100.52 | 100.52 | 0 |
| 1737588600 | 100.52 | -0.85 | -0.84 | 100.1 | 101.54 | 99.24 | 50123 |
| 1737502200 | 101.37 | 4.67 | 4.83 | 98.493 | 101.41 | 98.493 | 53392 |
| 1737156600 | 96.7 | -2.03 | -2.06 | 98.47 | 99.2372 | 96.7 | 31644 |
| 1737070200 | 98.73 | 1.07 | 1.10 | 96.72 | 99 | 95.6 | 31917 |
| 1736983800 | 97.66 | 1.11 | 1.15 | 97.8 | 99 | 96 | 40964 |
| 1736897400 | 96.55 | -2.97 | -2.98 | 99.65 | 99.65 | 94.28 | 63535 |
| 1736811000 | 99.52 | 3.47 | 3.61 | 96.2 | 100.32 | 96.11 | 66040 |
| 1736551800 | 96.05 | -1.47 | -1.51 | 95.8701 | 98.425 | 95.4717 | 44197 |
| 1736379000 | 97.52 | 1.17 | 1.21 | 96.02 | 97.98 | 94 | 49650 |
| 1736292600 | 96.35 | 1.52 | 1.60 | 95.21 | 98.64 | 95.21 | 81223 |
| 1736206200 | 94.83 | 0.06 | 0.06 | 94.76 | 96.89 | 93.86 | 95055 |
| 1735947000 | 94.77 | 2.72 | 2.95 | 92.97 | 95.4299 | 92.43 | 49295 |
| 1735860600 | 92.05 | -0.24 | -0.26 | 93.56 | 94.28 | 91.0801 | 53996 |
| 1735687800 | 92.29 | 1.03 | 1.13 | 92.05 | 93.1 | 90.4817 | 61832 |
| 1735601400 | 91.26 | -3.61 | -3.81 | 93.26 | 93.26 | 90.455 | 50221 |
| 1735342200 | 94.87 | -1.6 | -1.66 | 94.86 | 96.59 | 93.76 | 44711 |
| 1735255800 | 96.47 | 0.58 | 0.60 | 94.62 | 96.6045 | 94.62 | 35693 |
| 1735077840 | 95.89 | 1.01 | 1.06 | 94.17 | 95.89 | 93.4 | 40987 |
| 1734996600 | 94.88 | 2.58 | 2.80 | 92.63 | 95.15 | 91.3 | 55217 |
| 1734737400 | 92.3 | 3.43 | 3.86 | 91.03 | 94.66 | 90.89 | 81452 |
| 1734651000 | 88.87 | -2.29 | -2.51 | 90.36 | 91.5 | 88.21 | 90123 |
| 1734564600 | 91.16 | -3.81 | -4.01 | 95.38 | 96.59 | 90.79 | 111285 |
| 1734478200 | 94.97 | -0.22 | -0.23 | 94.31 | 96.85 | 93.8 | 57426 |
| 1734391800 | 95.19 | -3.69 | -3.73 | 98.44 | 100.08 | 94.95 | 88791 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
