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 | 2.01 | 1.75914580781 | 114.26 | 117.13 | 112.07 | 1842052 | 115.35014673 | SP |
| 4 | 3.99 | 3.5536159601 | 112.28 | 117.13 | 105.31 | 2634250 | 113.10159615 | SP |
| 12 | 7.39 | 6.78728875827 | 108.88 | 117.13 | 104.29 | 2636649 | 111.18640744 | SP |
| 26 | 20.57 | 21.4942528736 | 95.7 | 117.13 | 88.335 | 3357274 | 103.92257463 | SP |
| 52 | 11.85 | 11.3484006895 | 104.42 | 117.13 | 75.71 | 3937936 | 95.97393763 | SP |
| 156 | 41.46 | 55.4203983425 | 74.81 | 117.13 | 53.31 | 3736966 | 90.92501721 | SP |
| 260 | 0 | 0 | 0 | 116.38 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726180500 | 115.63 | 1 | 0.87 | 114.76 | 115.705 | 114.4 | 1967071 |
| 1726094100 | 114.63 | 1 | 0.88 | 113.61 | 114.815 | 112.07 | 2528124 |
| 1726007700 | 113.63 | 0.16 | 0.14 | 113.68 | 113.71 | 112.635 | 1064342 |
| 1725921300 | 113.47 | 1.16 | 1.03 | 113.24 | 113.79 | 112.89 | 1101550 |
| 1725662100 | 112.31 | -1.94 | -1.70 | 114.48 | 114.5699 | 112.12 | 1839936 |
| 1725575700 | 114.25 | -0.14 | -0.12 | 114.405 | 114.93 | 113.79 | 1213856 |
| 1725489300 | 114.39 | -0.35 | -0.31 | 114.26 | 115.07 | 114.13 | 1662992 |
| 1725402900 | 114.74 | -2.24 | -1.91 | 116.38 | 116.38 | 114.27 | 1716075 |
| 1725057300 | 116.98 | 0.82 | 0.71 | 116.6 | 117.09 | 115.905 | 1105290 |
| 1724970900 | 116.16 | 0.1 | 0.09 | 116.44 | 117.13 | 115.99 | 2105919 |
| 1724884500 | 116.06 | -0.64 | -0.55 | 116.62 | 116.654 | 115.48 | 1113446 |
| 1724798100 | 116.7 | 0.23 | 0.20 | 116.42 | 116.835 | 116.14 | 1466526 |
| 1724711700 | 116.47 | -0.43 | -0.37 | 116.9 | 117 | 116.21 | 2118125 |
| 1724452500 | 116.9 | 1.56 | 1.35 | 116.1 | 116.98 | 116.01 | 2086785 |
| 1724366100 | 115.34 | -0.92 | -0.79 | 116.54 | 116.66 | 115.14 | 2864135 |
| 1724279700 | 116.26 | 0.6 | 0.52 | 115.99 | 116.42 | 115.67 | 2689021 |
| 1724193300 | 115.66 | -0.29 | -0.25 | 115.87 | 116.1 | 115.37 | 1678844 |
| 1724106900 | 115.95 | 1.15 | 1.00 | 115.205 | 115.955 | 115.04 | 2268793 |
| 1723847700 | 114.8 | 0.4 | 0.35 | 114.26 | 114.899 | 114.26 | 2192770 |
| 1723761300 | 114.4 | 1.79 | 1.59 | 113.68 | 114.42 | 113.67 | 859658 |
| 1723674900 | 112.61 | 0.3 | 0.27 | 112.52 | 112.795 | 112.03 | 1621109 |
| 1723588500 | 112.31 | 1.7 | 1.54 | 111.41 | 112.4 | 111.3 | 4322165 |
| 1723502100 | 110.61 | 0.08 | 0.07 | 110.79 | 111.07 | 110.19 | 3016971 |
| 1723242900 | 110.53 | 0.49 | 0.45 | 109.93 | 110.75 | 109.64 | 1569467 |
| 1723156500 | 110.04 | 2.27 | 2.11 | 108.75 | 110.19 | 108.41 | 2609084 |
| 1723070100 | 107.77 | -0.2 | -0.19 | 109.56 | 109.99 | 107.65 | 10882930 |
| 1722983700 | 107.97 | 0.73 | 0.68 | 107.28 | 109.24 | 106.96 | 4126177 |
| 1722897300 | 107.24 | -2.89 | -2.62 | 105.31 | 108.235 | 105.31 | 6856546 |
| 1722638100 | 110.13 | -1.97 | -1.76 | 110.52 | 110.81 | 109.235 | 3555921 |
| 1722551700 | 112.1 | -2.03 | -1.78 | 113.98 | 114.41 | 111.47 | 2101554 |
| 1722465300 | 114.13 | 1.84 | 1.64 | 113.79 | 114.69 | 113.63 | 2361519 |
| 1722378900 | 112.29 | -0.38 | -0.34 | 112.9 | 113.085 | 111.69 | 2305308 |
| 1722292500 | 112.67 | -0.1 | -0.09 | 112.91 | 113.05 | 112.3 | 1641354 |
| 1722033300 | 112.77 | 1.32 | 1.18 | 112.34 | 113.185 | 112.2 | 1745164 |
| 1721946900 | 111.45 | -0.57 | -0.51 | 111.61 | 113.02 | 111.115 | 3304599 |
| 1721860500 | 112.02 | -2.25 | -1.97 | 113.37 | 113.46 | 111.89 | 2812580 |
| 1721774100 | 114.27 | -0.39 | -0.34 | 114.49 | 114.76 | 114.2 | 1374148 |
| 1721687700 | 114.66 | 1.17 | 1.03 | 114.3 | 114.72 | 114 | 1319174 |
| 1721428500 | 113.49 | -0.75 | -0.66 | 114.01 | 114.31 | 113.33 | 3811410 |
| 1721342100 | 114.24 | -0.98 | -0.85 | 115.74 | 115.74 | 113.86 | 3432364 |
| 1721255700 | 115.22 | -1.47 | -1.26 | 115.63 | 115.93 | 115.155 | 2698052 |
| 1721169300 | 116.69 | 0.62 | 0.53 | 116.23 | 116.75 | 116.115 | 12654927 |
| 1721082900 | 116.07 | -0.12 | -0.10 | 116.42 | 116.68 | 115.77 | 2661177 |
| 1720823700 | 116.19 | 0.84 | 0.73 | 115.69 | 116.8 | 115.685 | 1776472 |
| 1720737300 | 115.35 | -0.45 | -0.39 | 116.09 | 116.38 | 115.225 | 3721746 |
| 1720650900 | 115.8 | 1.17 | 1.02 | 115 | 115.885 | 115 | 1685811 |
| 1720564500 | 114.63 | -0.03 | -0.03 | 114.8 | 114.87 | 114.51 | 2000566 |
| 1720478100 | 114.66 | 0 | 0.00 | 114.8 | 114.93 | 114.45 | 1788569 |
| 1720218900 | 114.66 | 0.65 | 0.57 | 114.03 | 114.715 | 113.93 | 1694454 |
| 1720040640 | 114.01 | 0.82 | 0.72 | 113.37 | 114.07 | 113.37 | 692653 |
| 1719959700 | 113.19 | 0.6 | 0.53 | 112.35 | 113.195 | 112.3 | 1169358 |
| 1719873300 | 112.59 | 0.19 | 0.17 | 112.81 | 112.865 | 112.16 | 2068163 |
| 1719614100 | 112.4 | -0.22 | -0.20 | 112.87 | 113.315 | 112.08 | 3997433 |
| 1719527700 | 112.62 | 0.16 | 0.14 | 112.59 | 112.82 | 112.34 | 3234222 |
| 1719441300 | 112.46 | -0.13 | -0.12 | 112.2 | 112.58 | 112.045 | 2970101 |
| 1719354900 | 112.59 | 0.34 | 0.30 | 112.36 | 112.66 | 112.16 | 3248579 |
| 1719268500 | 112.25 | 0.1 | 0.09 | 112.27 | 113.06 | 112.25 | 3223336 |
| 1719009300 | 112.15 | -0.45 | -0.40 | 112.28 | 112.42 | 111.93 | 1707906 |
| 1718922900 | 112.6 | -0.23 | -0.20 | 112.98 | 113.08 | 112.21 | 3286067 |
| 1718750100 | 112.83 | 0.46 | 0.41 | 112.37 | 112.83 | 112.37 | 2895976 |
| 1718663700 | 112.37 | 0.71 | 0.64 | 111.49 | 112.57 | 111.39 | 999343 |
| 1718404500 | 111.66 | -0.21 | -0.19 | 111.29 | 111.66 | 111.055 | 1931480 |
| 1718318100 | 111.87 | -0.35 | -0.31 | 112.29 | 112.335 | 111.38 | 4186484 |
