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 | -9.84 | -6.59031545107 | 149.31 | 150.88 | 132.74 | 69423 | 140.84228731 | SP |
| 4 | 2.49 | 1.81778361805 | 136.98 | 162.06 | 132.74 | 72596 | 146.68071494 | SP |
| 12 | 42.32 | 43.5615028307 | 97.15 | 171.82 | 96.87 | 77126 | 137.26597959 | SP |
| 26 | 42.59 | 43.9616019818 | 96.88 | 171.82 | 71.3586 | 58307 | 118.3848688 | SP |
| 52 | 61.68 | 79.2903972233 | 77.79 | 171.82 | 71.3586 | 48615 | 106.48003371 | SP |
| 156 | 95.5 | 217.193541051 | 43.97 | 171.82 | 36.679 | 61281 | 69.31997269 | SP |
| 260 | 42.61 | 43.9913276894 | 96.86 | 171.82 | 21.16 | 89514 | 56.04168383 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783463400 | 136.83 | -6.92 | -4.81 | 137.68 | 139.08 | 132.74 | 67393 |
| 1783377000 | 143.75 | 4.44 | 3.19 | 142.44 | 147.01 | 142.44 | 39990 |
| 1783031400 | 139.31 | -8.1 | -5.49 | 147.01 | 149.61 | 136.31 | 119065 |
| 1782945000 | 147.41 | -7.79 | -5.02 | 149.31 | 150.88 | 147 | 51245 |
| 1782858600 | 155.19999 | 7.8 | 5.29 | 147.69999 | 156 | 147.55 | 52029 |
| 1782772200 | 147.4 | 7.43 | 5.31 | 143.53 | 147.58 | 136.87 | 60034 |
| 1782513000 | 139.97 | -5.91 | -4.05 | 140.25 | 143.54 | 139.0093 | 57075 |
| 1782426600 | 145.88 | 2.32 | 1.62 | 152.03 | 152.03 | 140 | 72428 |
| 1782340200 | 143.56 | -2.08 | -1.43 | 145.66 | 147.495 | 140.19 | 59671 |
| 1782253800 | 145.63999 | -13 | -8.19 | 146.02 | 149.87 | 144.7003 | 126013 |
| 1782167400 | 158.63999 | 1.63 | 1.04 | 159.78 | 162.06 | 156.8201 | 71188 |
| 1781821800 | 157.01 | 8.84 | 5.97 | 155.74 | 157.96 | 153.88 | 62669 |
| 1781735400 | 148.16999 | -1.19 | -0.80 | 153.12 | 154.57 | 147.635 | 76540 |
| 1781649000 | 149.36 | -8.7 | -5.50 | 157.36 | 158.375 | 149.3 | 56435 |
| 1781562600 | 158.06 | 11.19 | 7.62 | 155.77 | 158.383 | 155.16 | 100933 |
| 1781303400 | 146.87 | 2.43 | 1.68 | 144.61 | 148.58 | 142.47999 | 76075 |
| 1781217000 | 144.44 | 10.1 | 7.52 | 136.26 | 145.06 | 134.38 | 90659 |
| 1781130600 | 134.34 | -6.3 | -4.48 | 136.97999 | 143.1001 | 133.918 | 67076 |
| 1781044200 | 140.63999 | -5.55 | -3.80 | 149.33 | 150.99 | 128.62 | 210255 |
| 1780957800 | 146.19 | 5.99 | 4.27 | 147.71 | 150.15 | 145.1 | 165958 |
| 1780698600 | 140.19999 | -21.78 | -13.45 | 155.19999 | 155.19999 | 139.84 | 186142 |
| 1780612200 | 161.97999 | -5.56 | -3.32 | 159.19 | 164.69999 | 156.32 | 80741 |
| 1780525800 | 167.54 | -3.44 | -2.01 | 170.77 | 171.82 | 164.87 | 45214 |
| 1780439400 | 170.98 | 4.26 | 2.56 | 167.52 | 170.99 | 167.46 | 189978 |
| 1780353000 | 166.72 | 7.77 | 4.89 | 160.84 | 167.75 | 160.5 | 88134 |
| 1780093800 | 158.94999 | 6.78 | 4.46 | 156.07 | 159.60499 | 156 | 63421 |
| 1780007400 | 152.16999 | 4.03 | 2.72 | 148.61 | 153.13999 | 147.4 | 51440 |
| 1779921000 | 148.13999 | -1.59 | -1.06 | 151.09 | 151.09 | 145.4 | 44228 |
| 1779834600 | 149.72999 | 7.74 | 5.45 | 146.52 | 150.51 | 145.74 | 91086 |
| 1779489000 | 141.99 | 2.45 | 1.76 | 141.53 | 144 | 141.21 | 50578 |
| 1779402600 | 139.54 | 2.49 | 1.82 | 135.38999 | 139.69 | 135.21 | 71065 |
| 1779316200 | 137.05 | 5.82 | 4.43 | 133.22999 | 137.05 | 132.66999 | 67187 |
| 1779229800 | 131.22999 | -1.58 | -1.19 | 130.15 | 134 | 127.5639 | 77164 |
| 1779143400 | 132.81 | -2.81 | -2.07 | 137.82 | 137.83 | 129.315 | 99557 |
| 1778884200 | 135.62 | -5.28 | -3.75 | 135.66999 | 139.51 | 133.94 | 51156 |
| 1778797800 | 140.9 | 4.09 | 2.99 | 137.81 | 141.985 | 137.53 | 54314 |
| 1778711400 | 136.81 | 2.49 | 1.85 | 137.31 | 138.08 | 133.32 | 46081 |
| 1778625000 | 134.32 | -4.21 | -3.04 | 135.93 | 136.85 | 128.18 | 74494 |
| 1778538600 | 138.53 | 3.46 | 2.56 | 135.82 | 138.9754 | 135.78 | 45690 |
| 1778279400 | 135.07 | 8.69 | 6.88 | 129.12 | 135.07 | 129 | 68342 |
| 1778193000 | 126.38 | -0.52 | -0.41 | 127.09 | 129.58 | 124.88 | 64598 |
| 1778106600 | 126.9 | 6.44 | 5.35 | 123.78 | 126.9 | 122.29 | 49032 |
| 1778020200 | 120.46 | 5.2 | 4.51 | 117.82 | 121 | 117.82 | 75434 |
| 1777933800 | 115.2578 | 0.15 | 0.13 | 116.02 | 117.05 | 113.8 | 58708 |
| 1777674600 | 115.11 | 3.47 | 3.11 | 113.25 | 115.66 | 112.865 | 41712 |
| 1777588200 | 111.64 | 0.3 | 0.27 | 112.18 | 112.24 | 108.23 | 59420 |
| 1777501800 | 111.34 | 2.08 | 1.90 | 110.94 | 111.345 | 109.57 | 47477 |
| 1777415400 | 109.26 | -4.14 | -3.65 | 108.52 | 110.7199 | 107.33 | 52616 |
| 1777329000 | 113.4 | 0.37 | 0.33 | 112.77 | 113.52 | 111.08 | 52037 |
| 1777069800 | 113.03 | 5.83 | 5.44 | 110.62 | 113.18 | 110.04 | 78676 |
| 1776983400 | 107.2 | -3.14 | -2.85 | 108.55 | 109.745 | 104.535 | 121047 |
| 1776897000 | 110.34 | 4.64 | 4.39 | 107.25 | 110.34 | 107.18 | 142473 |
| 1776810600 | 105.7 | 0.34 | 0.32 | 106.16 | 107.373 | 104.98 | 55647 |
| 1776724200 | 105.36 | 0.3 | 0.29 | 104.98 | 105.61 | 103.51 | 79089 |
| 1776465000 | 105.06 | 2.92 | 2.86 | 104.68 | 105.63 | 104.0201 | 63192 |
| 1776378600 | 102.14 | 2.34 | 2.34 | 100.63 | 102.235 | 99.11 | 73456 |
| 1776292200 | 99.8 | 3.17 | 3.28 | 97.15 | 99.85 | 96.87 | 52642 |
| 1776205800 | 96.63 | 2.81 | 3.00 | 95.37 | 96.64 | 94.4 | 44317 |
| 1776119400 | 93.82 | 3.79 | 4.21 | 89.51 | 93.82 | 89.51 | 68140 |
| 1775860200 | 90.03 | 0.64 | 0.72 | 90 | 90.98 | 89.445 | 18820 |
| 1775773800 | 89.39 | 0.41 | 0.46 | 88.99 | 89.52 | 87.18 | 48549 |
| 1775687400 | 88.98 | 5.53 | 6.62 | 90.6 | 90.6 | 87.71 | 72082 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
