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 | 3.5 | 3.22550916966 | 108.51 | 112.2365 | 107.81 | 10903 | 110.55331574 | SP |
| 4 | 2.24 | 2.04063040904 | 109.77 | 112.2365 | 103.0001 | 15242 | 107.60772221 | SP |
| 12 | 10.45 | 10.2894840488 | 101.56 | 112.26 | 101.3759 | 15158 | 107.88729084 | SP |
| 26 | 30.18 | 36.8813393621 | 81.83 | 112.26 | 79.925 | 12795 | 102.24311152 | SP |
| 52 | 31.8 | 39.6459294352 | 80.21 | 112.26 | 67.08 | 8907 | 95.37908912 | SP |
| 156 | 23.3 | 26.2653590351 | 88.71 | 112.26 | 64.09 | 7401 | 85.78792622 | SP |
| 260 | 38.98 | 53.3753252088 | 73.03 | 112.26 | 48.47 | 9604 | 86.9086653 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 112.01 | 0.02 | 0.02 | 112.64 | 112.99 | 111.89 | 4887 |
| 1737675000 | 111.99 | 0 | 0.00 | 111.99 | 111.99 | 111.99 | 0 |
| 1737588600 | 111.99 | 1.21 | 1.09 | 111.13 | 112.2365 | 111.13 | 8691 |
| 1737502200 | 110.78 | 2.51 | 2.32 | 109.7572 | 110.78 | 109.7572 | 16750 |
| 1737156600 | 108.2701 | 1.18 | 1.10 | 108.51 | 108.51 | 107.81 | 7144 |
| 1737070200 | 107.09 | -0.03 | -0.02 | 107.2 | 107.61 | 107.09 | 2684 |
| 1736983800 | 107.115 | 2.18 | 2.08 | 106.51 | 107.6561 | 106.51 | 5095 |
| 1736897400 | 104.935 | 0.81 | 0.77 | 104.13 | 105.7048 | 104.13 | 16549 |
| 1736811000 | 104.13 | -1.14 | -1.09 | 103.82 | 104.47 | 103.0001 | 8952 |
| 1736551800 | 105.2735 | -1.83 | -1.71 | 104.9201 | 105.76 | 104.9201 | 11709 |
| 1736379000 | 107.1 | -0.02 | -0.02 | 106.63 | 107.12 | 105.74 | 6184 |
| 1736292600 | 107.12 | -1.84 | -1.68 | 109.32 | 109.34 | 106.79 | 11382 |
| 1736206200 | 108.9557 | -0.11 | -0.10 | 109.73 | 110.1466 | 108.9557 | 6501 |
| 1735947000 | 109.07 | 1.52 | 1.41 | 108.06 | 109.3501 | 108.06 | 31756 |
| 1735860600 | 107.55 | 0.51 | 0.48 | 108.06 | 108.82 | 106.72 | 44887 |
| 1735687800 | 107.04 | 0.03 | 0.03 | 107.36 | 107.9 | 106.599 | 31641 |
| 1735601400 | 107.0126 | -1.25 | -1.15 | 106.96 | 107.329 | 105.7 | 29817 |
| 1735342200 | 108.2623 | -2.08 | -1.88 | 109.77 | 109.77 | 108.05 | 3577 |
| 1735255800 | 110.3406 | 0.82 | 0.75 | 109 | 110.425 | 109 | 5037 |
| 1735077840 | 109.5184 | 1.35 | 1.25 | 108.43 | 109.5184 | 108.16 | 3092 |
| 1734996600 | 108.17 | -0.74 | -0.68 | 108.66 | 108.66 | 107.522 | 6299 |
| 1734737400 | 108.91 | 1.49 | 1.39 | 106.63 | 109.525 | 106.63 | 17215 |
| 1734651000 | 107.4222 | 0.3 | 0.28 | 107.75 | 107.84 | 107.0101 | 6971 |
| 1734564600 | 107.1187 | -2.34 | -2.14 | 110.21 | 110.43 | 106.3311 | 7934 |
| 1734478200 | 109.46 | -2.44 | -2.18 | 111.53 | 111.53 | 109.37 | 7536 |
| 1734391800 | 111.9 | 0.02 | 0.02 | 111.89 | 112.13 | 111.426 | 30163 |
| 1734132600 | 111.8787 | 1.01 | 0.91 | 112.02 | 112.02 | 111.0885 | 6162 |
| 1734046200 | 110.87 | 0.99 | 0.90 | 110.14 | 111.86 | 110.14 | 18180 |
| 1733959800 | 109.88 | 0.9 | 0.83 | 109.6 | 110.14 | 109.02 | 5386 |
| 1733873400 | 108.98 | -1.04 | -0.95 | 109.98 | 109.98 | 108.82 | 35671 |
| 1733787000 | 110.02 | -1.32 | -1.19 | 112.26 | 112.26 | 109.875 | 18351 |
| 1733527800 | 111.34 | 1.18 | 1.07 | 111.06 | 111.389 | 110.8301 | 5273 |
| 1733441400 | 110.16 | -1.08 | -0.97 | 111.89 | 111.89 | 110.05 | 27681 |
| 1733355000 | 111.24 | 0.76 | 0.68 | 110.03 | 111.801 | 110.03 | 15916 |
| 1733268600 | 110.4845 | 0.09 | 0.08 | 110.705 | 110.72 | 110.24 | 8675 |
| 1733182200 | 110.3977 | 0.2 | 0.18 | 110.75 | 110.75 | 110.1764 | 13140 |
| 1732917840 | 110.2 | 0.67 | 0.61 | 110.56 | 110.78 | 109.95 | 4149 |
| 1732750200 | 109.53 | -0.39 | -0.36 | 110.6 | 110.6 | 109.0069 | 4833 |
| 1732663800 | 109.9212 | -0.18 | -0.17 | 109.96 | 110.5 | 109.6 | 10023 |
| 1732577400 | 110.1037 | 0.46 | 0.42 | 111.19 | 111.2338 | 109.945 | 9618 |
| 1732318200 | 109.6408 | 1.94 | 1.80 | 108.41 | 109.8762 | 108.41 | 9663 |
| 1732231800 | 107.7 | 2.78 | 2.65 | 105.84 | 107.88 | 105.73 | 9057 |
| 1732145400 | 104.9218 | 0.27 | 0.26 | 104.76 | 104.95 | 103.79 | 8015 |
| 1732059000 | 104.6482 | 0.13 | 0.12 | 103.16 | 104.6482 | 103.03 | 29999 |
| 1731972600 | 104.52 | -0.01 | -0.01 | 104.97 | 105.35 | 104.02 | 13808 |
| 1731713400 | 104.53 | -1.92 | -1.80 | 106.33 | 106.33 | 104.13303 | 6357 |
| 1731627000 | 106.45 | -1.32 | -1.22 | 107.88 | 107.88 | 106.45 | 14112 |
| 1731540600 | 107.77 | -0.03 | -0.03 | 108.24 | 109.1 | 107.5619 | 9624 |
| 1731454200 | 107.8 | -1.43 | -1.31 | 108.82 | 108.9172 | 107.07 | 37544 |
| 1731367800 | 109.2335 | 1.51 | 1.40 | 110.38 | 110.38 | 108.59 | 50598 |
| 1731108600 | 107.723 | 1.9 | 1.80 | 106.66 | 107.76 | 106.66 | 13912 |
| 1731022200 | 105.82 | -0.62 | -0.58 | 107 | 107 | 105.6401 | 45437 |
| 1730935800 | 106.44 | 3.25 | 3.15 | 105.4 | 106.74 | 105.0583 | 14630 |
| 1730849400 | 103.187 | 1.24 | 1.22 | 102.08 | 103.19 | 102.08 | 7924 |
| 1730763000 | 101.9482 | 0.47 | 0.46 | 101.65 | 102.94 | 101.65 | 14974 |
| 1730500200 | 101.4783 | 0.25 | 0.25 | 101.56 | 101.72 | 101.3759 | 21138 |
| 1730413800 | 101.23 | -1 | -0.98 | 102.02 | 102.02 | 100.87 | 3669 |
| 1730327400 | 102.23 | -0.41 | -0.40 | 102.76 | 102.76 | 102.2264 | 3322 |
| 1730241000 | 102.64 | 0.12 | 0.12 | 101.72 | 102.7 | 101.72 | 5046 |
| 1730154600 | 102.5194 | 0.77 | 0.75 | 102.12 | 103.1099 | 102.1 | 4356 |
