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 | -1.78 | -1.43652651118 | 123.91 | 124.13 | 121.31 | 1477978 | 123.44283428 | SP |
| 4 | 2.35 | 1.96193020538 | 119.78 | 124.13 | 118.92 | 2165651 | 121.89218258 | SP |
| 12 | 0.23 | 0.188679245283 | 121.9 | 124.13 | 115.05 | 3037115 | 120.11968771 | SP |
| 26 | 5.23 | 4.47390932421 | 116.9 | 124.13 | 112.07 | 2406574 | 119.43552695 | SP |
| 52 | 15.37 | 14.3967778194 | 106.76 | 124.13 | 104.29 | 2608918 | 114.56841461 | SP |
| 156 | 29.04 | 31.1956171447 | 93.09 | 124.13 | 75.71 | 3610026 | 96.98831758 | SP |
| 260 | 44.66 | 57.6481218536 | 77.47 | 124.13 | 53.31 | 3768356 | 93.31335691 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 122.13 | -1.68 | -1.36 | 123.89 | 123.89 | 121.955 | 1722496 |
| 1740094500 | 123.81 | -0.17 | -0.14 | 124.01 | 124.03 | 123.195 | 1127016 |
| 1740008100 | 123.98 | -0.15 | -0.12 | 123.69 | 124.06 | 123.495 | 1712179 |
| 1739921700 | 124.13 | 0.51 | 0.41 | 123.91 | 124.13 | 123.66 | 1350222 |
| 1739576100 | 123.62 | -0.02 | -0.02 | 123.76 | 123.915 | 123.525 | 1834557 |
| 1739489700 | 123.64 | 1.42 | 1.16 | 122.71 | 123.64 | 122.27 | 1946808 |
| 1739403300 | 122.22 | -0.11 | -0.09 | 121.24 | 122.49 | 121.15 | 1526875 |
| 1739316900 | 122.33 | 0.02 | 0.02 | 121.95 | 122.44 | 121.76 | 2912841 |
| 1739230500 | 122.31 | 0.98 | 0.81 | 122.16 | 122.31 | 121.81 | 1794835 |
| 1738971300 | 121.33 | -0.98 | -0.80 | 122.58 | 122.755 | 121.23 | 2500443 |
| 1738884900 | 122.31 | 0.42 | 0.34 | 122.28 | 122.335 | 121.72 | 1145177 |
| 1738798500 | 121.89 | 0.59 | 0.49 | 121.43 | 121.94 | 120.95 | 2394536 |
| 1738712100 | 121.3 | 1.09 | 0.91 | 120.61 | 121.44 | 120.55 | 1976088 |
| 1738625700 | 120.21 | -0.98 | -0.81 | 119.35 | 120.6801 | 118.92 | 2805876 |
| 1738366500 | 121.19 | -0.78 | -0.64 | 122.35 | 122.792 | 121.095 | 2870950 |
| 1738280100 | 121.97 | 0.93 | 0.77 | 121.66 | 122.405 | 121.42 | 2623070 |
| 1738193700 | 121.04 | -0.36 | -0.30 | 121.24 | 121.48 | 120.59 | 1493359 |
| 1738107300 | 121.4 | 0.8 | 0.66 | 120.7 | 121.55 | 120.25 | 1520875 |
| 1738020900 | 120.6 | -1.46 | -1.20 | 119.78 | 120.735 | 119.78 | 5889163 |
| 1737761700 | 122.06 | 0.66 | 0.54 | 122.3 | 122.48 | 121.865 | 1246217 |
| 1737675300 | 121.4 | 0 | 0.00 | 121.4 | 121.4 | 121.4 | 0 |
| 1737588900 | 121.4 | 0.44 | 0.36 | 121.69 | 121.695 | 121.33 | 2052278 |
| 1737502500 | 120.96 | 1.36 | 1.14 | 120.48 | 120.97 | 120.07 | 2288289 |
| 1737156900 | 119.6 | 1.01 | 0.85 | 119.43 | 119.87 | 119.245 | 1391096 |
| 1737070500 | 118.59 | 0.01 | 0.01 | 118.88 | 118.99 | 118.39 | 4808258 |
| 1736984100 | 118.58 | 1.9 | 1.63 | 118.37 | 118.8175 | 118.05 | 2159972 |
| 1736897700 | 116.68 | 0.33 | 0.28 | 117 | 117.0495 | 116.01 | 1796110 |
| 1736811300 | 116.35 | -0.02 | -0.02 | 115.28 | 116.37 | 115.05 | 2217539 |
| 1736552100 | 116.37 | -1.8 | -1.52 | 117.24 | 117.32 | 116.04 | 4113388 |
| 1736379300 | 118.17 | 0.01 | 0.01 | 117.85 | 118.38 | 117.43 | 2769637 |
| 1736292900 | 118.16 | -1.15 | -0.96 | 119.83 | 119.85 | 117.81 | 15690429 |
| 1736206500 | 119.31 | 0.82 | 0.69 | 119.53 | 120.1 | 119.03 | 3324694 |
| 1735947300 | 118.49 | 1.22 | 1.04 | 117.97 | 118.64 | 117.57 | 2174542 |
| 1735860900 | 117.27 | -0.23 | -0.20 | 118.01 | 118.36 | 116.64 | 4027005 |
| 1735688100 | 117.5 | -0.32 | -0.27 | 118.27 | 118.38 | 117.28 | 5077318 |
| 1735601700 | 117.82 | -1.22 | -1.02 | 117.79 | 118.415 | 117.23 | 2415800 |
| 1735342500 | 119.04 | -0.91 | -0.76 | 119.34 | 119.42 | 118.36 | 3401851 |
| 1735256100 | 119.95 | 0.1 | 0.08 | 119.5 | 120.19 | 119.42 | 1489217 |
| 1735077840 | 119.85 | 1 | 0.84 | 118.95 | 119.87 | 118.9 | 825417 |
| 1734996900 | 118.85 | 0.73 | 0.62 | 117.9 | 118.95 | 117.55 | 3178664 |
| 1734737700 | 118.12 | 0.92 | 0.78 | 116.47 | 119.04 | 116.45 | 4646350 |
| 1734651300 | 117.2 | 0.01 | 0.01 | 118.22 | 118.42 | 117.16 | 4733689 |
| 1734564900 | 117.19 | -3.59 | -2.97 | 120.64 | 121.035 | 117.02 | 6752521 |
| 1734478500 | 120.78 | -1.53 | -1.25 | 120.64 | 120.99 | 120.55 | 5831089 |
| 1734392100 | 122.31 | 0.25 | 0.20 | 122.17 | 122.58 | 122.11 | 11114864 |
| 1734132900 | 122.06 | -0.14 | -0.11 | 122.5 | 122.58 | 121.79 | 2112536 |
| 1734046500 | 122.2 | -0.77 | -0.63 | 122.66 | 122.75 | 122.175 | 2594167 |
| 1733960100 | 122.97 | 0.87 | 0.71 | 122.645 | 123.13 | 122.63 | 3007911 |
| 1733873700 | 122.1 | -0.73 | -0.59 | 122.59 | 122.63 | 121.965 | 2276020 |
| 1733787300 | 122.83 | -0.29 | -0.24 | 123.51 | 123.58 | 122.7371 | 4050893 |
| 1733528100 | 123.12 | 0.15 | 0.12 | 123.23 | 123.38 | 122.96 | 1464336 |
| 1733441700 | 122.97 | 0.07 | 0.06 | 123.12 | 123.27 | 122.9 | 2247285 |
| 1733355300 | 122.9 | 0.65 | 0.53 | 122.66 | 122.955 | 122.48 | 2068419 |
| 1733268900 | 122.25 | 0.22 | 0.18 | 122.17 | 122.335 | 121.8733 | 1156740 |
| 1733182500 | 122.03 | 0.26 | 0.21 | 121.9 | 122.165 | 121.63 | 2352323 |
| 1732917840 | 121.77 | 0.82 | 0.68 | 121.09 | 121.915 | 121.02 | 1736329 |
| 1732750500 | 120.95 | -0.09 | -0.07 | 121.17 | 121.31 | 120.63 | 1360148 |
| 1732664100 | 121.04 | 0.18 | 0.15 | 120.96 | 121.11 | 120.61 | 1666037 |
| 1732577700 | 120.86 | 0.42 | 0.35 | 121.19 | 121.44 | 120.44 | 1355317 |
