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 | -4.19 | -3.54334038055 | 118.25 | 118.9059 | 113.65 | 388564 | 117.03303366 | SP |
| 4 | -6.69 | -5.54037267081 | 120.75 | 121.88 | 113.65 | 264771 | 118.56642701 | SP |
| 12 | -7.52 | -6.18522783353 | 121.58 | 123.31 | 113.42 | 235034 | 117.86833666 | SP |
| 26 | 2.36 | 2.11280214861 | 111.7 | 124.89 | 107.22 | 231232 | 116.22224266 | SP |
| 52 | 17.19 | 17.7454320223 | 96.87 | 124.89 | 96.2543 | 185508 | 111.15380594 | SP |
| 156 | 44.24 | 63.3629332569 | 69.82 | 124.89 | 64.4829 | 171746 | 90.19778686 | SP |
| 260 | 43.45 | 61.5351933154 | 70.61 | 124.89 | 39.5958 | 124125 | 84.79486198 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 114.09 | -2.5 | -2.14 | 116.84 | 116.9201 | 113.65 | 218891 |
| 1740094200 | 116.59 | -1.11 | -0.94 | 117.12 | 117.2699 | 115.3801 | 458247 |
| 1740007800 | 117.7 | -0.38 | -0.32 | 118.06 | 118.9059 | 117.66 | 187075 |
| 1739921400 | 118.08 | 1.1 | 0.94 | 118.25 | 118.65 | 117.785 | 690041 |
| 1739575800 | 116.98 | -0.94 | -0.80 | 118.21 | 118.38 | 116.53 | 639558 |
| 1739489400 | 117.92 | -1.1 | -0.92 | 119.45 | 119.7027 | 117.74 | 280903 |
| 1739403000 | 119.02 | -1.08 | -0.90 | 118.94 | 119.82 | 118.6 | 288330 |
| 1739316600 | 120.1 | -0.41 | -0.34 | 120.37 | 120.405 | 119.27 | 296598 |
| 1739230200 | 120.51 | 0.69 | 0.58 | 120.4 | 120.7262 | 119.76 | 140391 |
| 1738971000 | 119.82 | -0.44 | -0.37 | 120.82 | 121.1 | 119.6706 | 280926 |
| 1738884600 | 120.26 | -0.66 | -0.55 | 120.74 | 121.013 | 119 | 182853 |
| 1738798200 | 120.92 | 0.59 | 0.49 | 120.83 | 121.17 | 120.01 | 150300 |
| 1738711800 | 120.33 | 0.02 | 0.02 | 120.67 | 121.1272 | 119.9261 | 186200 |
| 1738625400 | 120.31 | -0.28 | -0.23 | 118.88 | 120.86 | 118.47 | 231225 |
| 1738366200 | 120.59 | -0.28 | -0.23 | 120.94 | 121.88 | 120.1802 | 135181 |
| 1738279800 | 120.87 | 2.22 | 1.87 | 119.24 | 120.88 | 119.24 | 136281 |
| 1738193400 | 118.65 | -0.53 | -0.44 | 119.21 | 119.95 | 118.32 | 177165 |
| 1738107000 | 119.18 | -1.13 | -0.94 | 120.85 | 121 | 118.9432 | 211969 |
| 1738020600 | 120.31 | -1.9 | -1.55 | 120.75 | 121.3183 | 119.46 | 138523 |
| 1737761400 | 122.21 | -0.47 | -0.38 | 123.31 | 123.31 | 121.93 | 152336 |
| 1737675000 | 122.68 | 0 | 0.00 | 122.68 | 122.68 | 122.68 | 0 |
| 1737588600 | 122.68 | -0.39 | -0.32 | 123.27 | 123.27 | 122.17 | 188875 |
| 1737502200 | 123.07 | 3.56 | 2.98 | 120.83 | 123.179 | 120.48 | 282267 |
| 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 | 114.59 | 115.1477 | 113.82 | 246229 |
| 1736379000 | 115.09 | 0.94 | 0.82 | 113.97 | 115.1663 | 113.42 | 268714 |
| 1736292600 | 114.15 | -0.32 | -0.28 | 114.67 | 115.07 | 113.79 | 202277 |
| 1736206200 | 114.47 | -1.22 | -1.05 | 116.16 | 116.16 | 114.29 | 266966 |
| 1735947000 | 115.69 | 1.29 | 1.13 | 114.7 | 115.84 | 114.41 | 212621 |
| 1735860600 | 114.4 | -0.33 | -0.29 | 115.6 | 115.85 | 113.9701 | 142517 |
| 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 | 144291 |
| 1735342200 | 116.27 | -1 | -0.85 | 116.88 | 117.16 | 115.57 | 127212 |
| 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 | 119560 |
| 1734737400 | 116.21 | 1.61 | 1.40 | 114.05 | 116.9281 | 113.61 | 236840 |
| 1734651000 | 114.6 | 0.66 | 0.58 | 115 | 115.9 | 114.19 | 221141 |
| 1734564600 | 113.94 | -3.59 | -3.05 | 117.43 | 117.8082 | 113.84 | 187048 |
| 1734478200 | 117.53 | -1.31 | -1.10 | 118.22 | 118.5599 | 117.28 | 155132 |
| 1734391800 | 118.84 | 1.26 | 1.07 | 117.67 | 118.9599 | 117.55 | 179261 |
| 1734132600 | 117.58 | 0.2 | 0.17 | 117.45 | 117.91 | 117.14 | 186259 |
| 1734046200 | 117.38 | -0.71 | -0.60 | 118.07 | 118.15 | 117.28 | 118941 |
| 1733959800 | 118.09 | -0.3 | -0.25 | 119.22 | 119.27 | 118 | 316168 |
| 1733873400 | 118.39 | 0.46 | 0.39 | 118.19 | 118.99 | 117.913 | 120508 |
| 1733787000 | 117.93 | -2.09 | -1.74 | 120.13 | 120.205 | 117.93 | 151145 |
| 1733527800 | 120.02 | -0.15 | -0.12 | 120.58 | 120.6823 | 119.6315 | 99422 |
| 1733441400 | 120.17 | -1.56 | -1.28 | 121.55 | 121.74 | 120.17 | 107814 |
| 1733355000 | 121.73 | 1.07 | 0.89 | 120.55 | 121.73 | 120.17 | 91047 |
| 1733268600 | 120.66 | 0.3 | 0.25 | 120.53 | 120.72 | 119.96 | 104432 |
| 1733182200 | 120.36 | -1.03 | -0.85 | 121.58 | 121.58 | 120.18 | 130201 |
| 1732917840 | 121.39 | 1.02 | 0.85 | 120.9 | 121.47 | 120.89 | 172959 |
| 1732750200 | 120.37 | -0.53 | -0.44 | 121.12 | 121.3339 | 120.25 | 101945 |
| 1732663800 | 120.9 | 0.87 | 0.72 | 120.28 | 121.0482 | 120.2677 | 165156 |
| 1732577400 | 120.03 | -1.01 | -0.83 | 121.5 | 121.79 | 119.4614 | 201330 |
