Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -0.811132088665 | 143.01 | 144.09 | 141.53 | 345381 | 142.67856951 | SP |
| 4 | 8.55 | 6.41410352588 | 133.3 | 144.09 | 133.05 | 345096 | 139.78360172 | SP |
| 12 | 9.21 | 6.94360675513 | 132.64 | 144.09 | 129.52 | 339518 | 136.32957957 | SP |
| 26 | 17.31 | 13.8991488678 | 124.54 | 144.09 | 118.32 | 377222 | 130.23947748 | SP |
| 52 | 28.53 | 25.1764913519 | 113.32 | 144.09 | 112.42 | 476851 | 122.91815479 | SP |
| 156 | 24.39 | 20.7645155798 | 117.46 | 144.09 | 102.66 | 746723 | 119.97905317 | SP |
| 260 | 39.31 | 38.3362590209 | 102.54 | 144.09 | 61.89 | 767089 | 110.19858417 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 141.85 | -1.56 | -1.09 | 143.56 | 143.56 | 141.53 | 577329 |
| 1732917840 | 143.41 | 0.23 | 0.16 | 143.57 | 143.81 | 143 | 185987 |
| 1732750500 | 143.18 | -0.12 | -0.08 | 143.69999 | 144.09 | 143.11 | 348767 |
| 1732664100 | 143.3 | -0.1 | -0.07 | 143.01 | 143.43 | 142.61 | 269440 |
| 1732577700 | 143.4 | 1.32 | 0.93 | 143.03 | 143.97903 | 142.97 | 305348 |
| 1732318500 | 142.08 | 1.28 | 0.91 | 141 | 142.375 | 141 | 269691 |
| 1732232100 | 140.8 | 1.8 | 1.29 | 139.19999 | 140.97999 | 138.965 | 399329 |
| 1732145700 | 139 | 0.44 | 0.32 | 138.72 | 139.02 | 138.07 | 295605 |
| 1732059300 | 138.56 | -0.6 | -0.43 | 138.02 | 138.69999 | 137.51 | 291449 |
| 1731972900 | 139.16 | 0.83 | 0.60 | 138.25 | 139.38 | 138.25 | 220888 |
| 1731713700 | 138.33 | 0.39 | 0.28 | 137.81 | 138.60499 | 137.69 | 619461 |
| 1731627300 | 137.94 | -0.3 | -0.22 | 138.21 | 138.63 | 137.82499 | 262199 |
| 1731540900 | 138.24 | 0.09 | 0.07 | 138.37 | 139.055 | 137.91999 | 267465 |
| 1731454500 | 138.15 | -0.95 | -0.68 | 138.63999 | 139.0183 | 137.61 | 284981 |
| 1731368100 | 139.1 | 0.94 | 0.68 | 138.6 | 139.9 | 138.6 | 327477 |
| 1731108900 | 138.16 | 0.65 | 0.47 | 137.72 | 138.55 | 137.38999 | 301314 |
| 1731022500 | 137.51 | -0.92 | -0.66 | 138.41999 | 138.47999 | 137.22 | 365979 |
| 1730936100 | 138.43 | 3.51 | 2.60 | 137.66999 | 138.69999 | 137.32 | 809398 |
| 1730849700 | 134.91999 | 1.54 | 1.15 | 133.3 | 134.93 | 133.05 | 230122 |
| 1730763300 | 133.38 | -0.14 | -0.10 | 133.41999 | 133.978 | 132.9599 | 269720 |
| 1730500500 | 133.52 | -1.23 | -0.91 | 134.91999 | 135.54499 | 133.44 | 300075 |
| 1730414100 | 134.75 | 0.41 | 0.31 | 134.66 | 135.75 | 134.65 | 316809 |
| 1730327700 | 134.34 | 0.97 | 0.73 | 133.43 | 134.91 | 133.43 | 287253 |
| 1730241300 | 133.37 | -1.63 | -1.21 | 134.28 | 134.28 | 133.3 | 235214 |
| 1730154900 | 135 | 1.35 | 1.01 | 134.05 | 135.2499 | 134.05 | 294293 |
| 1729895700 | 133.65 | -1.42 | -1.05 | 135.47999 | 135.6025 | 133.572 | 285505 |
| 1729809300 | 135.07 | -0.36 | -0.27 | 135.44999 | 135.55 | 134.69999 | 378640 |
| 1729722900 | 135.43 | 0.22 | 0.16 | 134.6 | 135.44 | 134.6 | 175719 |
| 1729636500 | 135.21 | -0.13 | -0.10 | 134.69999 | 135.38 | 134.3 | 253489 |
| 1729550100 | 135.34 | -1.54 | -1.13 | 136.83 | 137.13999 | 135.221 | 438338 |
| 1729290900 | 136.88 | 0.31 | 0.23 | 136.75 | 137.04 | 136.06299 | 297088 |
| 1729204500 | 136.57 | -0.56 | -0.41 | 137.04 | 137.19999 | 136.35499 | 1186176 |
| 1729118100 | 137.13 | 1.51 | 1.11 | 136.13999 | 137.26 | 135.94999 | 258241 |
| 1729031700 | 135.62 | 0.47 | 0.35 | 135.52 | 136.85 | 135.47 | 338833 |
| 1728945300 | 135.15 | 0.87 | 0.65 | 134.44999 | 135.25 | 133.91999 | 243176 |
| 1728686100 | 134.28 | 1.48 | 1.11 | 133.12 | 134.38 | 133.11 | 230653 |
| 1728599700 | 132.8 | -0.64 | -0.48 | 133.46 | 133.61 | 132.55 | 323197 |
| 1728513300 | 133.44 | 0.63 | 0.47 | 132.85 | 133.9 | 132.5 | 278004 |
| 1728426900 | 132.81 | -0.16 | -0.12 | 133.19999 | 133.235 | 132.53 | 364437 |
| 1728340500 | 132.97 | -1.24 | -0.92 | 133.91 | 133.94999 | 132.44 | 417359 |
| 1728081300 | 134.21 | 0.83 | 0.62 | 133.9 | 134.28 | 133.22 | 224947 |
| 1727994900 | 133.38 | -0.65 | -0.48 | 133.87 | 133.91999 | 132.91999 | 250003 |
| 1727908500 | 134.03 | -0.58 | -0.43 | 134.12 | 134.82 | 133.69 | 271411 |
| 1727822100 | 134.61 | -0.46 | -0.34 | 135 | 135 | 133.97 | 339197 |
| 1727735700 | 135.07 | 0.33 | 0.24 | 134.76 | 135.24 | 134.115 | 380733 |
| 1727476500 | 134.74 | 0.65 | 0.48 | 134.55 | 135.41999 | 134.25 | 427328 |
| 1727390100 | 134.09 | 0.83 | 0.62 | 133.63 | 134.36 | 133.46 | 375721 |
| 1727303700 | 133.26 | -2.33 | -1.72 | 134.21 | 134.35 | 133.05 | 232079 |
| 1727217300 | 135.59 | -0.15 | -0.11 | 135.75 | 136.3637 | 135.31 | 250558 |
| 1727130900 | 135.74 | 0.48 | 0.35 | 135.6 | 136 | 135.38 | 313891 |
| 1726871700 | 135.26 | -0.2 | -0.15 | 135.47999 | 135.47999 | 134.685 | 219074 |
| 1726785300 | 135.46 | 0.75 | 0.56 | 135.9 | 135.9 | 134.62 | 300212 |
| 1726698900 | 134.71 | -0.22 | -0.16 | 134.76 | 136.11 | 134.5 | 301401 |
| 1726612500 | 134.93 | 0.01 | 0.01 | 135.08 | 135.77 | 134.553 | 273412 |
| 1726526100 | 134.91999 | 1.28 | 0.96 | 134.21 | 135.1 | 134.16999 | 947677 |
| 1726266900 | 133.63999 | 1.48 | 1.12 | 132.46 | 133.68 | 132.46 | 267277 |
| 1726180500 | 132.16 | 0.61 | 0.46 | 131.74 | 132.16 | 131.04 | 371006 |
| 1726094100 | 131.55 | -0.69 | -0.52 | 131.88999 | 131.88999 | 129.52 | 325343 |
| 1726007700 | 132.24 | -0.34 | -0.26 | 132.63999 | 132.84 | 131.66999 | 225652 |
| 1725921300 | 132.58 | 1.37 | 1.04 | 131.47 | 132.94999 | 131.44999 | 300200 |
| 1725662100 | 131.21 | -1.52 | -1.15 | 132.75 | 133.44 | 131.08 | 486787 |
| 1725575700 | 132.72999 | -0.64 | -0.48 | 134.13999 | 134.27 | 132.27 | 418936 |
| 1725489300 | 133.37 | -0.13 | -0.10 | 133.63 | 134.38999 | 132.88999 | 372607 |
| 1725402900 | 133.5 | -0.57 | -0.43 | 133.47999 | 134.15 | 133.05 | 278132 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
