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 | 0.83 | 0.737777777778 | 112.5 | 113.6 | 111.3499 | 122551 | 112.48015571 | SP |
| 4 | 3.09 | 2.80297532656 | 110.24 | 114.84 | 107.76 | 119546 | 112.07653535 | SP |
| 12 | 7.68 | 7.26928537624 | 105.65 | 114.84 | 101.4 | 106583 | 108.86701142 | SP |
| 26 | 11.93 | 11.7652859961 | 101.4 | 114.84 | 96.5271 | 95693 | 106.39022034 | SP |
| 52 | 26.61 | 30.6849630996 | 86.72 | 114.84 | 86.41 | 113091 | 99.49110726 | SP |
| 156 | 20.24 | 21.7423998281 | 93.09 | 114.84 | 64.72 | 190310 | 82.77479394 | SP |
| 260 | -2.75 | -2.36905582357 | 116.08 | 141.0931 | 64.72 | 158823 | 85.7746317 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 113.33 | 0.73 | 0.65 | 113.29 | 113.6 | 112.0006 | 102445 |
| 1732145400 | 112.6 | -0.22 | -0.20 | 112.82 | 112.82 | 111.725 | 89809 |
| 1732059000 | 112.82 | 0.72 | 0.64 | 111.42 | 112.85 | 111.39 | 158655 |
| 1731972600 | 112.1 | 0.45 | 0.40 | 111.68 | 112.4 | 111.54 | 136770 |
| 1731713400 | 111.65 | -1.64 | -1.45 | 112.5 | 112.506 | 111.3499 | 115098 |
| 1731627000 | 113.29 | -0.77 | -0.68 | 114.23 | 114.23 | 113.15 | 85006 |
| 1731540600 | 114.06 | -0.14 | -0.12 | 114.29 | 114.495 | 113.77 | 104475 |
| 1731454200 | 114.2 | -0.33 | -0.29 | 114.38 | 114.66 | 113.78 | 104080 |
| 1731367800 | 114.53 | 0.41 | 0.36 | 114.64 | 114.84 | 114.2 | 74067 |
| 1731108600 | 114.12 | 0.37 | 0.33 | 113.78 | 114.39 | 113.765 | 431661 |
| 1731022200 | 113.75 | 1.12 | 0.99 | 113.01 | 113.87 | 113.01 | 116039 |
| 1730935800 | 112.63 | 3.03 | 2.76 | 112.03 | 112.8303 | 111.5904 | 76113 |
| 1730849400 | 109.6 | 1.32 | 1.22 | 108.47 | 109.65 | 108.47 | 81612 |
| 1730763000 | 108.28 | -0.11 | -0.10 | 108.52 | 108.82 | 108.025 | 82113 |
| 1730500200 | 108.39 | 0.63 | 0.58 | 108.36 | 109.17 | 108.35 | 80347 |
| 1730413800 | 107.76 | -2.47 | -2.24 | 109.29 | 109.29 | 107.76 | 91473 |
| 1730327400 | 110.23 | -0.06 | -0.05 | 110.51 | 110.96 | 110.11 | 106771 |
| 1730241000 | 110.29 | 0.19 | 0.17 | 110.02 | 110.565 | 109.7482 | 98229 |
| 1730154600 | 110.1 | 0.14 | 0.13 | 110.67 | 110.67 | 110.09 | 71918 |
| 1729895400 | 109.96 | 0.14 | 0.13 | 110.24 | 110.912 | 109.71 | 170102 |
| 1729809000 | 109.82 | 0.47 | 0.43 | 109.88 | 109.992 | 109.345 | 126347 |
| 1729722600 | 109.35 | -0.97 | -0.88 | 109.96 | 109.96 | 108.71 | 82559 |
| 1729636200 | 110.32 | 0.01 | 0.01 | 109.86 | 110.505 | 109.84 | 78295 |
| 1729549800 | 110.31 | -0.1 | -0.09 | 110.18 | 110.5199 | 109.68 | 78757 |
| 1729290600 | 110.41 | 0.31 | 0.28 | 110.43 | 110.51 | 110.18 | 42417 |
| 1729204200 | 110.1 | -0.11 | -0.10 | 110.97 | 110.97 | 110.1 | 83831 |
| 1729117800 | 110.21 | 0.6 | 0.55 | 109.73 | 110.36 | 109.46 | 89168 |
| 1729031400 | 109.61 | -0.92 | -0.83 | 110.73 | 110.93 | 109.37 | 89027 |
| 1728945000 | 110.53 | 1.08 | 0.99 | 109.74 | 110.72 | 109.74 | 66309 |
| 1728685800 | 109.45 | 0.48 | 0.44 | 108.8 | 109.59 | 108.8 | 100050 |
| 1728599400 | 108.97 | -0.22 | -0.20 | 108.75 | 109.3 | 108.73 | 64426 |
| 1728513000 | 109.19 | 0.57 | 0.52 | 108.78 | 109.245 | 108.7052 | 51343 |
| 1728426600 | 108.62 | 1.19 | 1.11 | 107.93 | 108.73 | 107.8393 | 52485 |
| 1728340200 | 107.43 | -0.78 | -0.72 | 108.03 | 108.18 | 107.29 | 66259 |
| 1728081000 | 108.21 | 0.8 | 0.74 | 108.28 | 108.3 | 107.43 | 76419 |
| 1727994600 | 107.41 | -0.07 | -0.07 | 107.29 | 107.84 | 107.085 | 87543 |
| 1727908200 | 107.48 | -0.09 | -0.08 | 107.17 | 107.68 | 106.72 | 115495 |
| 1727821800 | 107.57 | -1.22 | -1.12 | 108.8 | 108.8 | 107.16 | 83675 |
| 1727735400 | 108.79 | 0.25 | 0.23 | 108.18 | 108.865 | 107.7 | 116361 |
| 1727476200 | 108.54 | -0.16 | -0.15 | 108.94 | 109.02 | 108.28 | 137265 |
| 1727389800 | 108.7 | 0.68 | 0.63 | 109.09 | 109.15 | 108.17 | 86398 |
| 1727303400 | 108.02 | -0.41 | -0.38 | 108.07 | 108.36 | 107.85 | 51029 |
| 1727217000 | 108.43 | 0.52 | 0.48 | 108.12 | 108.4461 | 107.625 | 45806 |
| 1727130600 | 107.91 | 0.23 | 0.21 | 107.93 | 108.0664 | 107.67 | 63335 |
| 1726871400 | 107.68 | -0.43 | -0.40 | 107.75 | 107.84 | 107.2675 | 58048 |
| 1726785000 | 108.11 | 1.86 | 1.75 | 108.22 | 108.53 | 107.73 | 141590 |
| 1726698600 | 106.25 | -0.71 | -0.66 | 107.03 | 107.83 | 106.25 | 74309 |
| 1726612200 | 106.96 | 0.02 | 0.02 | 107.54 | 107.68 | 106.62 | 52173 |
| 1726525800 | 106.94 | 0.43 | 0.40 | 106.52 | 106.95 | 106.39 | 126313 |
| 1726266600 | 106.51 | 0.66 | 0.62 | 106.04 | 106.6597 | 106.04 | 62449 |
| 1726180200 | 105.85 | 0.94 | 0.90 | 105.11 | 105.92 | 104.77 | 314510 |
| 1726093800 | 104.91 | 1.41 | 1.36 | 103.55 | 105.07 | 101.93 | 76258 |
| 1726007400 | 103.5 | 0.83 | 0.81 | 103.24 | 103.58 | 102.42 | 60399 |
| 1725921000 | 102.67 | 1.14 | 1.12 | 102.39 | 102.94 | 102.055 | 67469 |
| 1725661800 | 101.53 | -1.7 | -1.65 | 103.39 | 103.65 | 101.4 | 104573 |
| 1725575400 | 103.23 | -0.28 | -0.27 | 103.31 | 104.0257 | 102.77 | 561523 |
| 1725489000 | 103.51 | -0.21 | -0.20 | 103.25 | 104.28 | 103.1912 | 77100 |
| 1725402600 | 103.72 | -2.54 | -2.39 | 105.55 | 105.55 | 103.31 | 85881 |
| 1725057000 | 106.26 | 1.17 | 1.11 | 105.65 | 106.27 | 105 | 63937 |
| 1724970600 | 105.09 | -0.47 | -0.45 | 105.66 | 106.33 | 105.01 | 99100 |
| 1724884200 | 105.56 | -0.83 | -0.78 | 106.32 | 106.32 | 104.98 | 68607 |
| 1724797800 | 106.39 | 0.3 | 0.28 | 105.78 | 106.4445 | 105.78 | 53859 |
| 1724711400 | 106.09 | -0.52 | -0.49 | 106.67 | 106.935 | 105.86 | 53133 |
| 1724452200 | 106.61 | 1.57 | 1.49 | 105.79 | 106.63 | 105.6499 | 46000 |
| 1724365800 | 105.04 | -1.29 | -1.21 | 106.72 | 106.81 | 104.916 | 51264 |
