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 | 0.05 | 0.0488949735967 | 102.26 | 102.56 | 102.0901 | 6662 | 102.35820429 | SP |
| 4 | 0.13 | 0.127226463104 | 102.18 | 102.56 | 100.99 | 10016 | 101.90767999 | SP |
| 12 | -1.26 | -1.21656850439 | 103.57 | 104.94 | 100.99 | 8226 | 102.70210228 | SP |
| 26 | -1.17 | -1.13065326633 | 103.48 | 107.84 | 100.99 | 6149 | 103.84694994 | SP |
| 52 | -1.93 | -1.85149654643 | 104.24 | 107.84 | 98.44 | 12538 | 103.52563991 | SP |
| 156 | -17.24 | -14.4207444584 | 119.55 | 119.55 | 96.025 | 22366 | 104.84964232 | SP |
| 260 | -17.114 | -14.3304528403 | 119.424 | 127.8323 | 96.025 | 26941 | 113.9521397 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 102.31 | 0.01 | 0.01 | 102.04 | 102.369 | 102.04 | 4425 |
| 1737675000 | 102.3026 | 0 | 0.00 | 102.3026 | 102.3026 | 102.3026 | 0 |
| 1737588600 | 102.3026 | -0.14 | -0.14 | 102.44 | 102.44 | 102.22 | 4850 |
| 1737502200 | 102.4421 | 0.25 | 0.25 | 102.56 | 102.56 | 102.2945 | 11168 |
| 1737156600 | 102.19 | 0.04 | 0.04 | 102.26 | 102.26 | 102.0901 | 3967 |
| 1737070200 | 102.1462 | 0.25 | 0.25 | 101.99 | 102.26 | 101.9324 | 6783 |
| 1736983800 | 101.894 | 0.79 | 0.78 | 102 | 102.05 | 101.855 | 17240 |
| 1736897400 | 101.1072 | 0.03 | 0.03 | 101.06 | 101.11 | 100.99 | 4661 |
| 1736811000 | 101.0798 | -0.12 | -0.12 | 101.13 | 101.3 | 101.03 | 11184 |
| 1736551800 | 101.1965 | -0.53 | -0.52 | 101.13 | 101.405 | 101.1271 | 17033 |
| 1736379000 | 101.725 | 0.1 | 0.10 | 101.39 | 101.725 | 101.39 | 3000 |
| 1736292600 | 101.6206 | -0.23 | -0.23 | 101.78 | 101.78 | 101.5445 | 4309 |
| 1736206200 | 101.85 | -0.21 | -0.20 | 101.94 | 102.0716 | 101.85 | 3114 |
| 1735947000 | 102.0575 | -0.27 | -0.27 | 102.33 | 102.33 | 102.0575 | 4741 |
| 1735860600 | 102.33 | 0.11 | 0.10 | 102.35 | 102.35 | 102.17 | 22822 |
| 1735687800 | 102.2245 | -0.08 | -0.08 | 102.23 | 102.44 | 102.17 | 6451 |
| 1735601400 | 102.302 | 0.37 | 0.36 | 102.23 | 102.39 | 102.1977 | 8957 |
| 1735342200 | 101.933 | -0.22 | -0.21 | 102.18 | 102.18 | 101.84 | 29955 |
| 1735255800 | 102.1499 | 0.05 | 0.05 | 101.77 | 102.2286 | 101.77 | 32685 |
| 1735077840 | 102.0972 | 0.11 | 0.10 | 101.74 | 102.1099 | 101.74 | 6617 |
| 1734996600 | 101.9912 | -0.27 | -0.26 | 102.09 | 102.26 | 101.8617 | 29592 |
| 1734737400 | 102.2573 | 0.24 | 0.23 | 102.28 | 102.4253 | 102.2573 | 8656 |
| 1734651000 | 102.02 | -0.32 | -0.31 | 101.97 | 102.173 | 101.89 | 6054 |
| 1734564600 | 102.3351 | -1.06 | -1.02 | 103.025 | 103.17 | 102.3351 | 8026 |
| 1734478200 | 103.3916 | -0.06 | -0.06 | 103.33 | 103.53 | 103.33 | 3140 |
| 1734391800 | 103.45 | 0.12 | 0.11 | 103.54 | 103.54 | 103.27 | 8951 |
| 1734132600 | 103.335 | -0.34 | -0.33 | 103.49 | 103.5543 | 103.29 | 8843 |
| 1734046200 | 103.673 | -0.46 | -0.44 | 103.98 | 103.98 | 103.673 | 6493 |
| 1733959800 | 104.1282 | -0.28 | -0.27 | 104.54 | 104.54 | 104.125 | 4281 |
| 1733873400 | 104.4121 | 0.01 | 0.01 | 104.32 | 104.47 | 104.2514 | 3399 |
| 1733787000 | 104.4 | -0.36 | -0.34 | 104.58 | 104.6204 | 104.4 | 2911 |
| 1733527800 | 104.7567 | 0.23 | 0.22 | 104.86 | 104.94 | 104.68 | 2803 |
| 1733441400 | 104.5251 | 0.01 | 0.01 | 104.42 | 104.5251 | 104.36 | 4356 |
| 1733355000 | 104.5146 | 0.36 | 0.35 | 104.25 | 104.53 | 104.0392 | 3173 |
| 1733268600 | 104.155 | -0.22 | -0.21 | 104.4898 | 104.4898 | 104.155 | 5678 |
| 1733182200 | 104.3715 | -0.27 | -0.26 | 103.98 | 104.4 | 103.98 | 13919 |
| 1732917840 | 104.6397 | 0.36 | 0.34 | 104.47 | 104.69 | 104.46 | 2146 |
| 1732750200 | 104.28 | 0.37 | 0.36 | 104.17 | 104.38 | 104.13 | 2742 |
| 1732663800 | 103.9061 | -0.17 | -0.16 | 103.87 | 103.93 | 103.67 | 4050 |
| 1732577400 | 104.0724 | 1.01 | 0.98 | 103.82 | 104.12 | 103.82 | 6435 |
| 1732318200 | 103.06 | -0.05 | -0.05 | 103.15 | 103.2935 | 103.05 | 11154 |
| 1732231800 | 103.11 | -0.07 | -0.07 | 103.09 | 103.47 | 103.06 | 3081 |
| 1732145400 | 103.1806 | -0.24 | -0.23 | 103.1 | 103.32 | 103.1 | 8379 |
| 1732059000 | 103.42 | 0.34 | 0.33 | 103.3 | 103.47 | 103.3 | 5932 |
| 1731972600 | 103.08 | -0.03 | -0.03 | 102.965 | 103.25 | 102.86 | 5540 |
| 1731713400 | 103.11 | 0 | 0.00 | 102.77 | 103.11 | 102.77 | 3001 |
| 1731627000 | 103.11 | 0.11 | 0.11 | 103.15 | 103.39 | 103.02 | 6855 |
| 1731540600 | 102.9995 | -0.15 | -0.15 | 103.59 | 103.59 | 102.88 | 4364 |
| 1731454200 | 103.15 | -0.56 | -0.54 | 103.4 | 103.49 | 102.92 | 8053 |
| 1731367800 | 103.7125 | -0.15 | -0.14 | 103.95 | 103.95 | 103.59 | 4508 |
| 1731108600 | 103.86 | 0.12 | 0.12 | 103.87 | 104.2199 | 103.75 | 13011 |
| 1731022200 | 103.7393 | 0.66 | 0.64 | 103.21 | 103.7393 | 103.21 | 4192 |
| 1730935800 | 103.08 | -0.76 | -0.73 | 102.88 | 103.08 | 102.68 | 3454 |
| 1730849400 | 103.8423 | 0.25 | 0.24 | 103.46 | 103.91 | 103.37 | 11077 |
| 1730763000 | 103.5957 | 0.55 | 0.53 | 103.63 | 103.8 | 103.46 | 4403 |
| 1730500200 | 103.05 | -0.82 | -0.79 | 103.57 | 103.6291 | 103.05 | 11446 |
| 1730413800 | 103.8746 | -0.06 | -0.06 | 103.75 | 104.12 | 103.74 | 7096 |
| 1730327400 | 103.9383 | -0.08 | -0.07 | 104.17 | 104.22 | 103.84 | 7316 |
| 1730241000 | 104.0148 | 0.15 | 0.15 | 103.73 | 104.09 | 103.6 | 4095 |
| 1730154600 | 103.86 | -0.22 | -0.21 | 104.25 | 104.25 | 103.74 | 14420 |
