Hot Features
프리미엄
PSI Financials (PTFIP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.5655708731 | 141.45 | 145.63 | 139.18 | 0 | 0 | IX |
| 4 | 6.87 | 5.07460481607 | 135.38 | 149.88 | 133.62 | 0 | 0 | IX |
| 12 | 12.33 | 9.49045566502 | 129.92 | 149.88 | 123.53 | 0 | 0 | IX |
| 26 | 25.24 | 21.570805914 | 117.01 | 149.88 | 101.45 | 0 | 0 | IX |
| 52 | 45.62 | 47.2110110732 | 96.63 | 149.88 | 81.32 | 0 | 0 | IX |
| 156 | 95.94 | 207.169077953 | 46.31 | 149.88 | 38.21 | 0 | 0 | IX |
| 260 | 78.34 | 122.578626193 | 63.91 | 149.88 | 22.15 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 142.57 | -0.67 | -0.47 | 143.21 | 143.24 | 141 | 0 |
| 1732555800 | 143.24 | 0.8 | 0.56 | 142.57 | 144.74 | 142.02 | 0 |
| 1732296600 | 142.44 | -0.7 | -0.49 | 143.13999 | 145.63 | 140.07 | 0 |
| 1732210200 | 143.13999 | 2.24 | 1.59 | 141.51 | 143.13999 | 139.18 | 0 |
| 1732123800 | 140.9 | 0 | 0.00 | 141.44999 | 142.02 | 140.19999 | 0 |
| 1732037400 | 140.9 | -2.5 | -1.74 | 143.08 | 143.56 | 139.08 | 0 |
| 1731951000 | 143.4 | 0.93 | 0.65 | 142.25 | 143.49 | 141.83 | 0 |
| 1731691800 | 142.47 | 0.67 | 0.47 | 141.22 | 143.78 | 141.1 | 0 |
| 1731605400 | 141.8 | -0.13 | -0.09 | 141.26 | 142.47 | 140.11 | 0 |
| 1731519000 | 141.93 | 0 | 0.00 | 141.93 | 141.93 | 141.93 | 0 |
| 1731432600 | 141.93 | -3.35 | -2.31 | 144.61 | 146.13999 | 141.93 | 0 |
| 1731346200 | 145.28 | 0.96 | 0.67 | 145.54 | 146.05 | 143.75 | 0 |
| 1731087000 | 144.32 | 0.6 | 0.42 | 144.16 | 145.57 | 142.79 | 0 |
| 1731000600 | 143.72 | 0.8 | 0.56 | 142.82 | 145.19 | 142.47 | 0 |
| 1730914200 | 142.91999 | -3.06 | -2.10 | 146.11 | 146.37 | 141.47999 | 0 |
| 1730827800 | 145.97999 | 1.5 | 1.04 | 145.06 | 147.19999 | 144.63999 | 0 |
| 1730741400 | 144.47999 | -3.87 | -2.61 | 148.6 | 149.44 | 143.4 | 0 |
| 1730482200 | 148.35 | -0.1 | -0.07 | 148.38 | 149.05 | 145.57 | 0 |
| 1730395800 | 148.44999 | 13.14 | 9.71 | 138.41 | 149.88 | 138.19 | 0 |
| 1730309400 | 135.31 | -0.71 | -0.52 | 135.38 | 135.94999 | 133.62 | 0 |
| 1730223000 | 136.02 | 0.8 | 0.59 | 135.31 | 137.13 | 134.87 | 0 |
| 1730136600 | 135.22 | 0.1 | 0.07 | 136.24 | 136.72 | 134.26 | 0 |
| 1729873800 | 135.12 | -0.48 | -0.35 | 136.46 | 137.61 | 135.09 | 0 |
| 1729787400 | 135.6 | -2.49 | -1.80 | 138.03 | 138.69999 | 134.93 | 0 |
| 1729701000 | 138.09 | -0.39 | -0.28 | 138.13 | 138.69999 | 137.55 | 0 |
| 1729614600 | 138.47999 | 1.22 | 0.89 | 137.49 | 138.63999 | 136.37 | 0 |
| 1729528200 | 137.26 | -1.06 | -0.77 | 137.77 | 138.38 | 136.97 | 0 |
| 1729269000 | 138.32 | 0.13 | 0.09 | 138.51 | 139.85 | 137.74 | 0 |
| 1729182600 | 138.19 | 0.64 | 0.47 | 137.77 | 139.21 | 137.29 | 0 |
| 1729096200 | 137.55 | 1.15 | 0.84 | 136.27 | 138.09 | 135.41 | 0 |
| 1729009800 | 136.4 | -1.92 | -1.39 | 138.09 | 138.54 | 135.28 | 0 |
| 1728923400 | 138.32 | -0.51 | -0.37 | 140.01 | 141.16 | 137.52 | 0 |
| 1728664200 | 138.83 | 5.37 | 4.02 | 133.84 | 138.83 | 133.84 | 0 |
| 1728577800 | 133.46 | 0 | 0.00 | 133.46 | 133.46 | 133.46 | 0 |
| 1728491400 | 133.46 | 0.87 | 0.66 | 132.56 | 133.46 | 130.63999 | 0 |
| 1728405000 | 132.59 | 1.08 | 0.82 | 130.68 | 132.97999 | 130.68 | 0 |
| 1728318600 | 131.51 | 4.13 | 3.24 | 127.42 | 131.94999 | 127.42 | 0 |
| 1728059400 | 127.38 | 2.04 | 1.63 | 125.78 | 128.66 | 125.18 | 0 |
| 1727973000 | 125.34 | 0.72 | 0.58 | 124.42 | 125.93 | 123.78 | 0 |
| 1727886600 | 124.62 | 0.61 | 0.49 | 123.66 | 125.83 | 123.53 | 0 |
| 1727800200 | 124.01 | -5.88 | -4.53 | 130.08 | 130.08 | 123.69 | 0 |
| 1727713800 | 129.88999 | -1.05 | -0.80 | 130.46 | 131.32 | 128.51 | 0 |
| 1727454600 | 130.94 | -2.43 | -1.82 | 132.94999 | 132.94999 | 129.63 | 0 |
| 1727368200 | 133.37 | 3.77 | 2.91 | 130.24 | 133.37 | 129.57 | 0 |
| 1727281800 | 129.6 | -0.57 | -0.44 | 129.28 | 130.24 | 128.44999 | 0 |
| 1727195400 | 130.16999 | -0.8 | -0.61 | 131.1 | 131.68 | 129.44 | 0 |
| 1727109000 | 130.97 | -2.11 | -1.59 | 133.85 | 134.26 | 130.69 | 0 |
| 1726849800 | 133.08 | 0 | 0.00 | 133.08 | 134.52 | 133.08 | 0 |
| 1726763400 | 133.08 | -0.77 | -0.58 | 134.52 | 135.03 | 130.65 | 0 |
| 1726677000 | 133.85 | 0.67 | 0.50 | 133.02 | 134.84 | 132.88999 | 0 |
| 1726590600 | 133.18 | 2.53 | 1.94 | 131.04 | 133.59 | 131.04 | 0 |
| 1726504200 | 130.65 | -1.67 | -1.26 | 132.25 | 132.35 | 129.38 | 0 |
| 1726245000 | 132.32 | 1.54 | 1.18 | 130.62 | 132.91999 | 130.43 | 0 |
| 1726158600 | 130.78 | 1.72 | 1.33 | 130.11 | 131.32 | 129.22 | 0 |
| 1726072200 | 129.06 | 1.22 | 0.95 | 128.51 | 130.4 | 128 | 0 |
| 1725985800 | 127.84 | -2.91 | -2.23 | 131.22999 | 131.84 | 127.84 | 0 |
| 1725899400 | 130.75 | 1.11 | 0.86 | 129.41999 | 131.41999 | 129.41999 | 0 |
| 1725640200 | 129.63999 | -2.07 | -1.57 | 131.26 | 132.13 | 129.31 | 0 |
| 1725553800 | 131.71 | -0.83 | -0.63 | 131.49 | 133.66 | 131.22999 | 0 |
| 1725467400 | 132.54 | 0.89 | 0.68 | 129.91999 | 132.76 | 129.63 | 0 |
| 1725381000 | 131.65 | -2.97 | -2.21 | 134.75 | 135.84 | 131 | 0 |
| 1725294600 | 134.62 | 1.45 | 1.09 | 134.13 | 135.19 | 133.04 | 0 |
| 1725035400 | 133.16999 | 1.5 | 1.14 | 132.02 | 133.52 | 132.02 | 0 |
| 1724949000 | 131.66999 | 0.22 | 0.17 | 130.38999 | 132.69 | 130.38999 | 0 |
| 1724862600 | 131.44999 | 0.71 | 0.54 | 131 | 132.18 | 129.97999 | 0 |
| 1724776200 | 130.74 | 2.14 | 1.66 | 128.69999 | 131.13 | 128.41 | 0 |
