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 | 4.92 | 4.2935683742 | 114.59 | 119.49 | 113.5461 | 451447 | 117.14297871 | SP |
| 4 | 5.46 | 4.78737395879 | 114.05 | 119.49 | 113.42 | 271205 | 116.3285337 | SP |
| 12 | 2.17 | 1.8493267428 | 117.34 | 124.89 | 113.42 | 209041 | 117.85072426 | SP |
| 26 | 12.59 | 11.7751589974 | 106.92 | 124.89 | 101.77 | 207917 | 114.23159841 | SP |
| 52 | 30.53 | 34.3110811418 | 88.98 | 124.89 | 88.8701 | 178204 | 108.11883044 | SP |
| 156 | 45.16 | 60.7397444519 | 74.35 | 124.89 | 64.4829 | 164471 | 88.67938685 | SP |
| 260 | 46.89 | 64.5689892592 | 72.62 | 124.89 | 39.5958 | 120674 | 83.33348664 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 119.51 | 0.81 | 0.68 | 119.39 | 119.88 | 118.86 | 258695 |
| 1737070200 | 118.7 | 1.18 | 1.00 | 117.93 | 118.84 | 117.7 | 182604 |
| 1736983800 | 117.52 | 0.42 | 0.36 | 118.59 | 118.76 | 117.1 | 1515092 |
| 1736897400 | 117.1 | 1.39 | 1.20 | 116.55 | 117.1 | 115.671 | 152660 |
| 1736811000 | 115.71 | 1.08 | 0.94 | 113.65 | 115.827 | 113.5461 | 160652 |
| 1736551800 | 114.63 | -0.46 | -0.40 | 114.45 | 115.1477 | 113.82 | 231750 |
| 1736379000 | 115.09 | 0.94 | 0.82 | 113.84 | 115.1663 | 113.42 | 264495 |
| 1736292600 | 114.15 | -0.32 | -0.28 | 114.8 | 115.07 | 113.79 | 197065 |
| 1736206200 | 114.47 | -1.22 | -1.05 | 116.16 | 116.16 | 114.29 | 266051 |
| 1735947000 | 115.69 | 1.29 | 1.13 | 114.7 | 115.84 | 114.68 | 210205 |
| 1735860600 | 114.4 | -0.33 | -0.29 | 115.6 | 115.8099 | 113.9701 | 141804 |
| 1735687800 | 114.73 | -0.22 | -0.19 | 115.53 | 115.5389 | 114.41 | 178570 |
| 1735601400 | 114.95 | -1.32 | -1.14 | 114.77 | 115.5886 | 113.71 | 142038 |
| 1735342200 | 116.27 | -1 | -0.85 | 116.88 | 117.16 | 115.57 | 125091 |
| 1735255800 | 117.27 | 0.41 | 0.35 | 116.46 | 117.49 | 116.24 | 392930 |
| 1735077840 | 116.86 | 0.87 | 0.75 | 116.04 | 116.9 | 115.67 | 60752 |
| 1734996600 | 115.99 | -0.22 | -0.19 | 115.98 | 116.1057 | 114.89 | 122473 |
| 1734737400 | 116.21 | 1.61 | 1.40 | 114.13 | 116.9281 | 113.895 | 226287 |
| 1734651000 | 114.6 | 0.66 | 0.58 | 115.36 | 115.9 | 114.19 | 213468 |
| 1734564600 | 113.94 | -3.59 | -3.05 | 117.43 | 117.8082 | 113.84 | 185797 |
| 1734478200 | 117.53 | -1.31 | -1.10 | 118.22 | 118.5599 | 117.28 | 154547 |
| 1734391800 | 118.84 | 1.26 | 1.07 | 117.705 | 118.9599 | 117.55 | 173379 |
| 1734132600 | 117.58 | 0.2 | 0.17 | 117.418 | 117.91 | 117.29 | 181594 |
| 1734046200 | 117.38 | -0.71 | -0.60 | 117.83 | 118.0239 | 117.28 | 114021 |
| 1733959800 | 118.09 | -0.3 | -0.25 | 119.22 | 119.26 | 118 | 315305 |
| 1733873400 | 118.39 | 0.46 | 0.39 | 118.4411 | 118.99 | 117.913 | 112534 |
| 1733787000 | 117.93 | -2.09 | -1.74 | 120.13 | 120.13 | 117.93 | 150231 |
| 1733527800 | 120.02 | -0.15 | -0.12 | 120.58 | 120.6823 | 119.6315 | 99178 |
| 1733441400 | 120.17 | -1.56 | -1.28 | 121.55 | 121.55 | 120.17 | 107400 |
| 1733355000 | 121.73 | 1.07 | 0.89 | 120.55 | 121.73 | 120.3687 | 90193 |
| 1733268600 | 120.66 | 0.3 | 0.25 | 120.53 | 120.72 | 119.96 | 103884 |
| 1733182200 | 120.36 | -1.03 | -0.85 | 121.58 | 121.58 | 120.18 | 129419 |
| 1732917840 | 121.39 | 1.02 | 0.85 | 120.9 | 121.47 | 120.89 | 171564 |
| 1732750200 | 120.37 | -0.53 | -0.44 | 121.12 | 121.3339 | 120.25 | 101390 |
| 1732663800 | 120.9 | 0.87 | 0.72 | 120.28 | 121.0482 | 120.2677 | 164480 |
| 1732577400 | 120.03 | -1.01 | -0.83 | 121.5 | 121.79 | 119.4614 | 199669 |
| 1732318200 | 121.04 | 1.49 | 1.25 | 120.29 | 121.06 | 119.9947 | 259918 |
| 1732231800 | 119.55 | 1.06 | 0.89 | 119.04 | 120.1893 | 118.54 | 295286 |
| 1732145400 | 118.49 | 0.72 | 0.61 | 118.22 | 118.49 | 116.99 | 196662 |
| 1732059000 | 117.77 | 0.65 | 0.55 | 117.1125 | 117.96 | 116.99 | 304732 |
| 1731972600 | 117.12 | -0.55 | -0.47 | 117.84 | 117.84 | 116.8 | 192126 |
| 1731713400 | 117.67 | -0.94 | -0.79 | 118 | 118.61 | 117.12 | 157446 |
| 1731627000 | 118.61 | -4.37 | -3.55 | 122.76 | 122.8334 | 118.29 | 264361 |
| 1731540600 | 122.98 | -0.46 | -0.37 | 123.8 | 124.59 | 122.855 | 180724 |
| 1731454200 | 123.44 | -1.06 | -0.85 | 124.84 | 124.84 | 122.54 | 226176 |
| 1731367800 | 124.5 | 1.37 | 1.11 | 124.17 | 124.89 | 124.02 | 225847 |
| 1731108600 | 123.13 | 3.34 | 2.79 | 120.81 | 123.58 | 120.5402 | 202817 |
| 1731022200 | 119.79 | -0.46 | -0.38 | 120.4218 | 120.4218 | 119.5 | 376954 |
| 1730935800 | 120.25 | 3.89 | 3.34 | 119.9674 | 120.31 | 118.61 | 281512 |
| 1730849400 | 116.36 | 1.8 | 1.57 | 115.29 | 116.36 | 115.11 | 110415 |
| 1730763000 | 114.56 | 0.21 | 0.18 | 114.53 | 115.07 | 114.18 | 129077 |
| 1730500200 | 114.35 | 0.56 | 0.49 | 114.56 | 115.25 | 114.32 | 208427 |
| 1730413800 | 113.79 | -2.15 | -1.85 | 115.34 | 115.34 | 113.61 | 142614 |
| 1730327400 | 115.94 | -0.21 | -0.18 | 115.9 | 116.8313 | 115.84 | 115456 |
| 1730241000 | 116.15 | -0.41 | -0.35 | 116.23 | 116.515 | 115.54 | 130129 |
| 1730154600 | 116.56 | -0.08 | -0.07 | 117.19 | 117.19 | 116.42 | 119720 |
| 1729895400 | 116.64 | 0.22 | 0.19 | 117.34 | 117.73 | 116.3824 | 109124 |
| 1729809000 | 116.42 | -0.74 | -0.63 | 116.82 | 117.1373 | 116.095 | 186202 |
| 1729722600 | 117.16 | -0.14 | -0.12 | 117.32 | 117.97 | 116.6 | 287485 |
| 1729636200 | 117.3 | -2.47 | -2.06 | 119.09 | 119.09 | 116.86 | 190746 |
| 1729549800 | 119.77 | 0.48 | 0.40 | 119.84 | 120.16 | 119 | 121841 |
