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 | 1.45 | 1.34396144221 | 107.89 | 109.4 | 103.4 | 484915 | 105.88476898 | CS |
| 4 | -0.18 | -0.164353542732 | 109.52 | 113.72 | 103.4 | 544901 | 108.58939216 | CS |
| 12 | -13.02 | -10.6407322654 | 122.36 | 123.12 | 103.4 | 505661 | 112.47804842 | CS |
| 26 | -17.42 | -13.7425055222 | 126.76 | 137.8 | 103.4 | 445518 | 119.02287498 | CS |
| 52 | -11.37 | -9.41926932317 | 120.71 | 137.8 | 103.4 | 445045 | 122.7030217 | CS |
| 156 | -8.64 | -7.32327513138 | 117.98 | 147.42 | 89.38 | 499172 | 118.8200818 | CS |
| 260 | 48.67 | 80.2208669853 | 60.67 | 147.42 | 39.25 | 513769 | 108.81854999 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 109.34 | 3.46 | 3.27 | 105.47 | 109.43 | 105.465 | 462916 |
| 1741304400 | 105.88 | -0.05 | -0.05 | 104.28 | 106.445 | 104.28 | 450299 |
| 1741218000 | 105.93 | 1.56 | 1.49 | 105.12 | 106.02 | 103.93 | 380175 |
| 1741131600 | 104.37 | -1.26 | -1.19 | 104.42 | 106.26 | 103.4 | 612315 |
| 1741045200 | 105.63 | -2.44 | -2.26 | 108.96 | 109.125 | 105.08 | 501503 |
| 1740786000 | 108.07 | -0.2 | -0.18 | 107.89 | 108.88 | 106.73 | 476039 |
| 1740699600 | 108.27 | -1.62 | -1.47 | 109.86 | 111.02 | 108.12 | 369732 |
| 1740613200 | 109.89 | -0.26 | -0.24 | 110.44 | 111.2 | 108.88 | 570264 |
| 1740526800 | 110.15 | -1.6 | -1.43 | 111.28 | 113.71 | 109.91 | 847184 |
| 1740440400 | 111.75 | 0.4 | 0.36 | 111.94 | 113.72 | 110.84 | 546272 |
| 1740181200 | 111.35 | -0.84 | -0.75 | 112.19 | 112.94 | 110.38 | 557534 |
| 1740094800 | 112.19 | 0.31 | 0.28 | 111.76 | 112.72 | 111.1 | 482553 |
| 1740008400 | 111.88 | 1 | 0.90 | 110.03 | 112.02 | 109.41 | 550170 |
| 1739922000 | 110.88 | 1.76 | 1.61 | 109.6 | 111.02 | 108.84 | 529541 |
| 1739576400 | 109.12 | 0.9 | 0.83 | 108.89 | 109.6187 | 108.2401 | 431226 |
| 1739490000 | 108.22 | 1.4 | 1.31 | 106.63 | 108.3 | 105.805 | 372333 |
| 1739403600 | 106.82 | -0.79 | -0.73 | 106.41 | 107.34 | 105.82 | 388183 |
| 1739317200 | 107.61 | -0.19 | -0.18 | 106.77 | 108.92 | 106.77 | 611809 |
| 1739230800 | 107.8 | 0.82 | 0.77 | 107.52 | 109.92 | 107.38 | 573875 |
| 1738971600 | 106.98 | -2.74 | -2.50 | 109.52 | 110.485 | 105 | 1079770 |
| 1738885200 | 109.72 | -5.19 | -4.52 | 105.09 | 112.2799 | 105 | 1458208 |
| 1738798800 | 114.91 | 1.11 | 0.98 | 114.52 | 115.96 | 113.94 | 769326 |
| 1738712400 | 113.8 | 0.3 | 0.26 | 113.43 | 114.96 | 113.43 | 462694 |
| 1738626000 | 113.5 | -3.05 | -2.62 | 113.76 | 115.62 | 112.025 | 460543 |
| 1738366800 | 116.55 | -0.45 | -0.38 | 117.62 | 118.66 | 116.19 | 389974 |
| 1738280400 | 117 | -0.64 | -0.54 | 119.11 | 119.11 | 116.805 | 333375 |
| 1738194000 | 117.64 | 0.39 | 0.33 | 117.06 | 118.79 | 116.41 | 517035 |
| 1738107600 | 117.25 | 1.07 | 0.92 | 116.85 | 117.34 | 115.33 | 476450 |
| 1738021200 | 116.18 | -3.02 | -2.53 | 118.08 | 118.79 | 115.9 | 439797 |
| 1737762000 | 119.2 | 0.04 | 0.03 | 119.86 | 120.39 | 118.395 | 357344 |
| 1737675600 | 119.16 | 0 | 0.00 | 119.16 | 119.16 | 119.16 | 0 |
| 1737589200 | 119.16 | -0.1 | -0.08 | 119.69 | 123.12 | 118.82 | 504307 |
| 1737502800 | 119.26 | 2.61 | 2.24 | 117.51 | 120.77 | 117.51 | 707237 |
| 1737157200 | 116.65 | 1.68 | 1.46 | 115.67 | 116.735 | 115.2864 | 348861 |
| 1737070800 | 114.97 | 0.74 | 0.65 | 114.28 | 115.91 | 113.46 | 384530 |
| 1736984400 | 114.23 | 1.34 | 1.19 | 113.11 | 115.41 | 113.11 | 428965 |
| 1736898000 | 112.89 | 1.95 | 1.76 | 111.65 | 113.26 | 111.54 | 370198 |
| 1736811600 | 110.94 | -1.01 | -0.90 | 110.81 | 112.31 | 110.61 | 445272 |
| 1736552400 | 111.95 | -0.14 | -0.12 | 110.94 | 113.049 | 110.76 | 404336 |
| 1736379600 | 112.09 | -1.37 | -1.21 | 112.03 | 112.72 | 110.51 | 390638 |
| 1736293200 | 113.46 | 1.34 | 1.20 | 113.42 | 114.33 | 112.55 | 402125 |
| 1736206800 | 112.12 | -1.02 | -0.90 | 114.23 | 116.42 | 111.61 | 496858 |
| 1735947600 | 113.14 | 1.76 | 1.58 | 112.03 | 114.02 | 111.59 | 297878 |
| 1735861200 | 111.38 | -1.74 | -1.54 | 113.2 | 114.83 | 111.28 | 288270 |
| 1735688400 | 113.12 | 0.68 | 0.60 | 113.21 | 114.03 | 112.415 | 372013 |
| 1735602000 | 112.44 | -1.53 | -1.34 | 112.99 | 113.94 | 111.43 | 317537 |
| 1735342800 | 113.97 | -1.06 | -0.92 | 114.86 | 115.66 | 113.51 | 232488 |
| 1735256400 | 115.03 | -0.44 | -0.38 | 114.75 | 116.22 | 114.61 | 328500 |
| 1735077840 | 115.47 | 0.53 | 0.46 | 115.29 | 116.16 | 114.24 | 131649 |
| 1734997200 | 114.94 | 0.19 | 0.17 | 114.59 | 115.66 | 114.1 | 525144 |
| 1734738000 | 114.75 | -0.67 | -0.58 | 115.38 | 117.98 | 114.31 | 1420126 |
| 1734651600 | 115.42 | -0.38 | -0.33 | 116.225 | 116.9418 | 114.79 | 615817 |
| 1734565200 | 115.8 | -2.12 | -1.80 | 119.49 | 120.345 | 115.43 | 451276 |
| 1734478800 | 117.92 | -1.37 | -1.15 | 119.56 | 120.3 | 117.83 | 453766 |
| 1734392400 | 119.29 | -1.01 | -0.84 | 119.56 | 121.6955 | 119.13 | 473474 |
| 1734133200 | 120.3 | -1.72 | -1.41 | 122.47 | 122.515 | 120.04 | 412042 |
| 1734046800 | 122.02 | -1.05 | -0.85 | 123.03 | 123.74 | 121.765 | 405139 |
| 1733960400 | 123.07 | 2.87 | 2.39 | 120.64 | 123.28 | 119.69 | 414584 |
| 1733874000 | 120.2 | -2.24 | -1.83 | 121.48 | 121.48 | 118.4 | 407572 |
| 1733787600 | 122.44 | 1.95 | 1.62 | 120.9 | 123.86 | 120.9 | 393873 |
