Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.95 | -5.21824745651 | 152.35 | 152.35 | 135.34 | 45637 | 143.48914372 | SP |
| 4 | -16.99 | -10.5272941322 | 161.39 | 164.99 | 135.34 | 16619 | 148.3930005 | SP |
| 12 | -15.1 | -9.4670846395 | 159.5 | 170.61 | 135.34 | 11545 | 155.77841726 | SP |
| 26 | -32.22 | -18.2425546371 | 176.62 | 178.9519 | 135.34 | 10266 | 159.20124777 | SP |
| 52 | -16.88 | -10.4662698413 | 161.28 | 183.6449 | 135.34 | 8092 | 163.14924399 | SP |
| 156 | -21.13 | -12.7650576935 | 165.53 | 183.6449 | 131.115 | 10804 | 156.98372857 | SP |
| 260 | 8.84 | 6.52109766893 | 135.56 | 223.19 | 131.115 | 14748 | 165.90828117 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744324500 | 140.59 | -6.74 | -4.57 | 146.13 | 146.13 | 136.71 | 78034 |
| 1744238100 | 147.33 | 7.23 | 5.16 | 137.06 | 147.75 | 135.34 | 60225 |
| 1744151700 | 140.1 | -4.42 | -3.06 | 146.3 | 147.33 | 138.4 | 28151 |
| 1744065300 | 144.52 | -1.35 | -0.93 | 141.57 | 148.44999 | 139.60669 | 40654 |
| 1743806100 | 145.87 | -8.27 | -5.37 | 152.35 | 152.35 | 145.87 | 20288 |
| 1743719700 | 154.13999 | -1.66 | -1.07 | 153.85 | 155.755 | 153.85 | 16852 |
| 1743633300 | 155.8 | 1.81 | 1.18 | 153.63999 | 156.07 | 153.63999 | 9806 |
| 1743546900 | 153.99 | -3.34 | -2.12 | 157.34 | 157.91 | 153.99 | 7037 |
| 1743460500 | 157.33 | -1.1 | -0.69 | 156.19999 | 157.94 | 154.399 | 9106 |
| 1743201300 | 158.43 | -1.34 | -0.84 | 159.35 | 159.4394 | 158.348 | 3163 |
| 1743114900 | 159.77 | 0.85 | 0.53 | 158.85 | 160.54 | 158.85 | 1883 |
| 1743028500 | 158.91999 | -1.72 | -1.07 | 160.63 | 160.63 | 158.91999 | 3278 |
| 1742942100 | 160.63999 | -2.23 | -1.37 | 163.02 | 163.02 | 160.06 | 2111 |
| 1742855700 | 162.87 | 0.89 | 0.55 | 162.19 | 163.53 | 162.19 | 9126 |
| 1742596500 | 161.97999 | 1.98 | 1.24 | 159.25 | 161.97999 | 159.25 | 2805 |
| 1742510100 | 160 | -2.46 | -1.51 | 161.69999 | 161.96 | 160 | 8658 |
| 1742423700 | 162.46 | -0.09 | -0.06 | 162.01 | 162.58 | 161.1643 | 6550 |
| 1742337300 | 162.55 | -1.79 | -1.09 | 163.03 | 163.1372 | 162.31 | 8151 |
| 1742250900 | 164.34 | 1.68 | 1.03 | 161.44999 | 164.99 | 161.44999 | 8783 |
| 1741991700 | 162.66 | 1.6 | 0.99 | 161.38999 | 162.87 | 161.38999 | 7152 |
| 1741905300 | 161.06 | -0.84 | -0.52 | 161.72 | 162.27 | 160.3415 | 6608 |
| 1741818900 | 161.9 | 0.12 | 0.07 | 161.44 | 162.55 | 160.56 | 4640 |
| 1741732500 | 161.78 | -3.22 | -1.95 | 165.03 | 165.03 | 160.47 | 6798 |
| 1741646100 | 165 | -0.98 | -0.59 | 164.91 | 167.095 | 164.49 | 8911 |
| 1741390500 | 165.97999 | 1.38 | 0.84 | 164.1 | 167.29 | 164.1 | 15268 |
| 1741304100 | 164.60499 | -0.9 | -0.54 | 164.19 | 165.16999 | 163.8 | 4526 |
| 1741217700 | 165.5 | 3.12 | 1.92 | 162.57 | 165.74959 | 162.57 | 5592 |
| 1741131300 | 162.38 | -0.08 | -0.05 | 162.47 | 163.16999 | 161.467 | 12744 |
| 1741044900 | 162.46 | -2.12 | -1.29 | 164.13999 | 164.51 | 162.07 | 4864 |
| 1740785700 | 164.58 | 1.72 | 1.06 | 162.53 | 164.58 | 162.53 | 3931 |
| 1740699300 | 162.86 | -1.88 | -1.14 | 163.86 | 165.67779 | 162.86 | 3649 |
| 1740612900 | 164.74 | -1.03 | -0.62 | 165.77 | 166.0439 | 164.22 | 7069 |
| 1740526500 | 165.77 | -0.39 | -0.23 | 166.55 | 166.66 | 165.4 | 7300 |
| 1740440100 | 166.16 | 0.72 | 0.43 | 165.38 | 166.69 | 165.38 | 6659 |
| 1740180900 | 165.445 | 0.81 | 0.50 | 165.65 | 166.31 | 164.87 | 19838 |
| 1740094500 | 164.63 | 1.08 | 0.66 | 163.57 | 164.86 | 163.57 | 5461 |
| 1740008100 | 163.55 | 2.18 | 1.35 | 161.11 | 163.55 | 161.11 | 4943 |
| 1739921700 | 161.37 | 0.81 | 0.50 | 161.16 | 162.31 | 160.97999 | 9883 |
| 1739576100 | 160.56 | -1.19 | -0.74 | 161.58 | 162.38 | 160.41999 | 9858 |
| 1739489700 | 161.75 | 1.21 | 0.75 | 160.91 | 161.94 | 159.87 | 5182 |
| 1739403300 | 160.54 | 1.49 | 0.94 | 158.55 | 160.54 | 158.55 | 8898 |
| 1739316900 | 159.05 | -2.56 | -1.58 | 160.4 | 160.4 | 159.01 | 19202 |
| 1739230500 | 161.61 | -1.4 | -0.86 | 163.72 | 163.72 | 161.08 | 6350 |
| 1738971300 | 163.01 | -4.44 | -2.65 | 166.5 | 166.5 | 163.01 | 7932 |
| 1738884900 | 167.44999 | -2.13 | -1.26 | 170.61 | 170.61 | 167.1 | 4111 |
| 1738798500 | 169.58 | 4.42 | 2.68 | 166 | 170.02 | 166 | 5727 |
| 1738712100 | 165.16 | -0.24 | -0.15 | 164.84 | 166.32 | 164.725 | 4310 |
| 1738625700 | 165.4 | 0.15 | 0.09 | 163.76 | 165.99 | 163.76 | 11021 |
| 1738366500 | 165.25 | 0.08 | 0.05 | 165.36 | 167.51499 | 165.25 | 8966 |
| 1738280100 | 165.16999 | 1.42 | 0.87 | 164.76 | 165.68 | 164.14609 | 6280 |
| 1738193700 | 163.75 | -0.87 | -0.53 | 164.3 | 164.46 | 163.16999 | 4353 |
| 1738107300 | 164.62 | 0.05 | 0.03 | 164.81 | 165.24 | 163.91 | 8215 |
| 1738020900 | 164.57 | 1.4 | 0.86 | 162.38999 | 165.51 | 162.38999 | 13590 |
| 1737761700 | 163.16999 | 1.33 | 0.82 | 163.16999 | 164.2734 | 162.7931 | 8662 |
| 1737675300 | 161.84 | 0 | 0.00 | 161.84 | 161.84 | 161.84 | 0 |
| 1737588900 | 161.84 | -0.16 | -0.10 | 161.29 | 162.85 | 161.29 | 4512 |
| 1737502500 | 162 | 3.82 | 2.41 | 159.34 | 162 | 159.34 | 55518 |
| 1737156900 | 158.18 | -0.27 | -0.17 | 159.5 | 159.5 | 158.07 | 5034 |
| 1737070500 | 158.44999 | -1.02 | -0.64 | 158.93 | 158.93 | 158.15 | 10576 |
| 1736984100 | 159.47 | 1.65 | 1.05 | 159.57 | 160.375 | 159.2346 | 11349 |
| 1736897700 | 157.82 | -2.88 | -1.79 | 160.49 | 160.5 | 157.24 | 15127 |
| 1736811300 | 160.69999 | 1.58 | 0.99 | 157.75 | 160.86 | 157.6822 | 15271 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
