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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 120.6679 | 0 | 0.00 | 120.6679 | 120.6679 | 120.6679 | 0 |
| 1744302600 | 120.6679 | 0 | 0.00 | 120.6679 | 120.6679 | 120.6679 | 0 |
| 1744216200 | 120.6679 | -4.32 | -3.46 | 120.8196 | 121.75 | 117.8 | 13201 |
| 1744129800 | 124.9909 | 4.11 | 3.40 | 124.0863 | 127.0819 | 123.6521 | 46583 |
| 1744043400 | 120.8826 | -4.09 | -3.28 | 116.8038 | 126.2297 | 116.377 | 26023 |
| 1743784200 | 124.9762 | -6 | -4.58 | 129.4143 | 129.5747 | 123.8948 | 26212 |
| 1743697800 | 130.9778 | -5.22 | -3.83 | 132.62469 | 132.8253 | 130.6319 | 6565 |
| 1743611400 | 136.1998 | 0.54 | 0.40 | 135.4613 | 136.1998 | 134.2893 | 3258 |
| 1743525000 | 135.6561 | 2.06 | 1.54 | 135.029 | 135.7095 | 133.9804 | 5772 |
| 1743438600 | 133.5966 | -1.13 | -0.84 | 133.3737 | 133.8057 | 132.82499 | 8159 |
| 1743183000 | 134.7243 | -2.84 | -2.07 | 136.5773 | 136.92599 | 134.7118 | 7585 |
| 1743096600 | 137.5658 | -0.44 | -0.32 | 137.3624 | 137.7349 | 136.9119 | 3052 |
| 1743010200 | 138.0047 | -0.83 | -0.60 | 138.97989 | 139.1364 | 137.9342 | 3727 |
| 1742923800 | 138.8388 | 0.2 | 0.14 | 138.6627 | 139.07409 | 138.5256 | 2570 |
| 1742837400 | 138.6434 | 2.55 | 1.87 | 137.56729 | 138.8589 | 137.56729 | 8941 |
| 1742578200 | 136.0934 | -0.46 | -0.34 | 136.3203 | 136.3203 | 135.0537 | 3286 |
| 1742491800 | 136.55279 | 0.29 | 0.21 | 137.341 | 137.40459 | 135.69659 | 4372 |
| 1742405400 | 136.2648 | 0.81 | 0.60 | 135.2566 | 136.4931 | 135.25649 | 2472 |
| 1742319000 | 135.4502 | -0.72 | -0.53 | 136.4139 | 136.8272 | 134.9621 | 17447 |
| 1742232600 | 136.1739 | 0.8 | 0.59 | 135.125 | 136.5451 | 134.9969 | 11983 |
| 1741973400 | 135.3737 | 1.69 | 1.26 | 133.8904 | 135.73849 | 133.87039 | 27506 |
| 1741887000 | 133.6875 | -1.79 | -1.32 | 134.21619 | 134.84209 | 133.43289 | 4986 |
| 1741800600 | 135.47909 | 1.19 | 0.89 | 134.7475 | 136.4469 | 133.6887 | 6655 |
| 1741714200 | 134.28639 | -1.79 | -1.32 | 135.5757 | 135.8836 | 133.8297 | 23782 |
| 1741627800 | 136.0811 | -0.93 | -0.68 | 138.0994 | 138.0994 | 135.7272 | 24835 |
| 1741368600 | 137.0126 | -2.62 | -1.87 | 138.51679 | 139.0051 | 137.0012 | 7454 |
| 1741282200 | 139.6299 | 1.36 | 0.99 | 140.04679 | 140.04679 | 138.6079 | 4955 |
| 1741195800 | 138.26589 | -0.15 | -0.11 | 139.774 | 140.28309 | 138.26589 | 4405 |
| 1741109400 | 138.41399 | -4.58 | -3.20 | 140.8562 | 141.1755 | 138.1334 | 7346 |
| 1741023000 | 142.9955 | 1.35 | 0.95 | 143.4524 | 143.994 | 142.81049 | 2701 |
| 1740763800 | 141.6499 | -1.9 | -1.33 | 141.3197 | 141.8619 | 140.7438 | 5921 |
| 1740677400 | 143.5522 | -0.89 | -0.62 | 143.7904 | 144.3109 | 142.8 | 1070 |
| 1740591000 | 144.4447 | 1.95 | 1.37 | 143.8547 | 144.5069 | 143.7045 | 2769 |
| 1740504600 | 142.4922 | -2.28 | -1.57 | 143.7731 | 144.1685 | 142.4922 | 15370 |
| 1740418200 | 144.7704 | -1.74 | -1.19 | 145.2743 | 145.5119 | 144 | 3607 |
| 1740159000 | 146.50819 | -0.16 | -0.11 | 147.1843 | 148.0181 | 146.30789 | 9437 |
| 1740072600 | 146.6696 | -0.78 | -0.53 | 147.4548 | 147.56979 | 146.5631 | 2285 |
| 1739986200 | 147.45089 | 0.14 | 0.09 | 147.665 | 147.665 | 147.1072 | 3005 |
| 1739899800 | 147.3131 | -0.15 | -0.10 | 147.565 | 147.9421 | 147.04679 | 11482 |
| 1739813400 | 147.45859 | 0.29 | 0.20 | 147.2251 | 147.4718 | 147.2041 | 2105 |
| 1739554200 | 147.16999 | 0.72 | 0.49 | 147.2836 | 147.3116 | 146.9375 | 3125 |
| 1739467800 | 146.4513 | 1.39 | 0.96 | 145.6809 | 146.4513 | 145.3441 | 2738 |
| 1739381400 | 145.0648 | -0.85 | -0.59 | 146.0677 | 146.1879 | 144.5436 | 3298 |
| 1739295000 | 145.9197 | 0.09 | 0.06 | 145.4379 | 146.0683 | 145.35489 | 12291 |
| 1739208600 | 145.8309 | 0.46 | 0.32 | 145.4849 | 146.04589 | 145.42599 | 2129 |
| 1738949400 | 145.3664 | -0.86 | -0.59 | 146.2956 | 146.7087 | 145.3184 | 6430 |
| 1738863000 | 146.2273 | 1.09 | 0.75 | 146.095 | 146.28899 | 145.93289 | 6512 |
| 1738776600 | 145.1368 | -0.18 | -0.12 | 144.6455 | 145.19829 | 144.4599 | 4153 |
| 1738690200 | 145.3174 | 0.63 | 0.44 | 144.1183 | 145.3174 | 143.668 | 9042 |
| 1738603800 | 144.6835 | -2.33 | -1.58 | 142.8706 | 144.6835 | 142.8705 | 19301 |
| 1738344600 | 147.01 | 1.41 | 0.97 | 146.6694 | 147.324 | 146.578 | 504 |
| 1738258200 | 145.5967 | -0.02 | -0.01 | 146.01669 | 146.228 | 145.4566 | 5509 |
| 1738171800 | 145.615 | 0.29 | 0.20 | 146.2814 | 146.2814 | 145.4139 | 1088 |
| 1738085400 | 145.3255 | 1.12 | 0.78 | 145.0449 | 145.5447 | 144.7364 | 1819 |
| 1737999000 | 144.2062 | -3.12 | -2.12 | 144.6056 | 144.8428 | 142.5 | 3234 |
| 1737739800 | 147.3289 | 2.03 | 1.39 | 147.109 | 148.52 | 146.99369 | 4647 |
| 1737653400 | 145.3026 | 0 | 0.00 | 145.3026 | 145.3026 | 145.3026 | 0 |
| 1737567000 | 145.3026 | 0 | 0.00 | 145.3026 | 145.3026 | 145.3026 | 0 |
| 1737480600 | 145.3026 | 0.2 | 0.14 | 144.65459 | 145.3543 | 144.65459 | 6354 |
| 1737394200 | 145.1054 | 0.45 | 0.31 | 144.6 | 145.1054 | 144.1317 | 10890 |
| 1737135000 | 144.6536 | 1.27 | 0.88 | 143.3171 | 144.7092 | 143.3119 | 1030 |
| 1737048600 | 143.3859 | 0.76 | 0.54 | 143.9401 | 143.9401 | 143.1712 | 1450 |
| 1736962200 | 142.6225 | 2.11 | 1.50 | 140.7081 | 143.17089 | 140.7081 | 1423 |
| 1736875800 | 140.5079 | 1.04 | 0.75 | 141.0461 | 141.39259 | 140.2971 | 6835 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
