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 | -13.36 | -11.4207556847 | 116.98 | 117.08 | 103.62 | 279157 | 112.24933406 | CS |
| 4 | -15.01 | -12.6527859732 | 118.63 | 122.79 | 103.62 | 263502 | 117.48618212 | CS |
| 12 | -9.98 | -8.78521126761 | 113.6 | 122.79 | 103.62 | 204277 | 114.09315745 | CS |
| 26 | -7.58 | -6.81654676259 | 111.2 | 122.79 | 103.62 | 166988 | 113.44411577 | CS |
| 52 | -11.7 | -10.1456815817 | 115.32 | 122.79 | 96.915 | 164697 | 109.65825086 | CS |
| 156 | 22.23 | 27.3129377073 | 81.39 | 122.79 | 72.23 | 151160 | 98.1655806 | CS |
| 260 | 35.87 | 52.9446494465 | 67.75 | 122.79 | 46.32 | 169232 | 86.9873682 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 103.62 | -6.67 | -6.05 | 110.64 | 110.64 | 102.93 | 1136451 |
| 1740699600 | 110.29 | -1.69 | -1.51 | 112.05 | 112.05 | 110.22 | 161128 |
| 1740613200 | 111.98 | -1.27 | -1.12 | 113.63 | 113.63 | 111.33 | 275921 |
| 1740526800 | 113.25 | 0.95 | 0.85 | 112.5 | 113.87 | 111.74 | 234822 |
| 1740440400 | 112.3 | -0.24 | -0.21 | 112.72 | 113.76 | 111.56 | 230740 |
| 1740181200 | 112.54 | -4.78 | -4.07 | 116.98 | 117.08 | 112.46 | 493176 |
| 1740094800 | 117.32 | -1.24 | -1.05 | 118.32 | 118.605 | 116.93 | 226828 |
| 1740008400 | 118.56 | -1.45 | -1.21 | 120.01 | 120.01 | 117.685 | 247667 |
| 1739922000 | 120.01 | -0.31 | -0.26 | 120 | 120.12 | 119.14 | 272262 |
| 1739576400 | 120.32 | -2.11 | -1.72 | 122.51 | 122.59 | 120.21 | 207297 |
| 1739490000 | 122.43 | 1.78 | 1.48 | 120.19 | 122.79 | 120.19 | 377987 |
| 1739403600 | 120.65 | -0.13 | -0.11 | 119.8 | 121.215 | 119.5 | 215167 |
| 1739317200 | 120.78 | 0.02 | 0.02 | 120.15 | 121.09 | 119.73 | 266915 |
| 1739230800 | 120.76 | 1.73 | 1.45 | 118.8 | 121.04 | 118.73 | 210633 |
| 1738971600 | 119.03 | -0.15 | -0.13 | 119.7 | 120 | 117.75 | 301382 |
| 1738885200 | 119.18 | -0.99 | -0.82 | 120 | 120.74 | 117.985 | 191564 |
| 1738798800 | 120.17 | 2.07 | 1.75 | 118.25 | 120.24 | 118.15 | 151431 |
| 1738712400 | 118.1 | -0.05 | -0.04 | 118.28 | 119.15 | 117.475 | 253999 |
| 1738626000 | 118.15 | 0.33 | 0.28 | 114.78 | 119.11 | 114.24 | 290462 |
| 1738366800 | 117.82 | -1.19 | -1.00 | 118.63 | 121.17 | 117.71 | 376125 |
| 1738280400 | 119.01 | 4.47 | 3.90 | 115.18 | 121.55 | 115.18 | 459024 |
| 1738194000 | 114.54 | 0.09 | 0.08 | 114.15 | 116.73 | 112.11 | 327055 |
| 1738107600 | 114.45 | 1.21 | 1.07 | 113 | 114.775 | 112.97 | 243889 |
| 1738021200 | 113.24 | 1.27 | 1.13 | 111.8 | 113.56 | 111.13 | 140549 |
| 1737762000 | 111.97 | 0.6 | 0.54 | 111.41 | 112.51 | 111.41 | 195730 |
| 1737675600 | 111.37 | 0 | 0.00 | 111.37 | 111.37 | 111.37 | 0 |
| 1737589200 | 111.37 | 0.89 | 0.81 | 110.67 | 111.715 | 110.44 | 175707 |
| 1737502800 | 110.48 | 1.99 | 1.83 | 108.99 | 111 | 108.95 | 160720 |
| 1737157200 | 108.49 | -0.26 | -0.24 | 109.23 | 109.3 | 108.26 | 138776 |
| 1737070800 | 108.75 | 0.37 | 0.34 | 108.52 | 109.18 | 107.8 | 111896 |
| 1736984400 | 108.38 | 0.84 | 0.78 | 108.79 | 108.79 | 107.66 | 112659 |
| 1736898000 | 107.54 | -0.33 | -0.31 | 107.9 | 108.65 | 106.75 | 134643 |
| 1736811600 | 107.87 | 0.15 | 0.14 | 106.96 | 107.98 | 106.34 | 157611 |
| 1736552400 | 107.72 | -1.4 | -1.28 | 107.46 | 108.6 | 106.6 | 215284 |
| 1736379600 | 109.12 | 0.86 | 0.79 | 107.79 | 109.28 | 106.98 | 124390 |
| 1736293200 | 108.26 | -0.85 | -0.78 | 109.575 | 110.52 | 107.545 | 136201 |
| 1736206800 | 109.11 | -0.65 | -0.59 | 110.56 | 110.85 | 108.28 | 177514 |
| 1735947600 | 109.76 | 0.58 | 0.53 | 109.88 | 110.04 | 108.955 | 103166 |
| 1735861200 | 109.18 | -0.14 | -0.13 | 109.66 | 110.05 | 108.71 | 122851 |
| 1735688400 | 109.32 | 0.02 | 0.02 | 109.29 | 109.635 | 108.91 | 104016 |
| 1735602000 | 109.3 | -0.57 | -0.52 | 109.025 | 109.935 | 108 | 95594 |
| 1735342800 | 109.87 | -0.47 | -0.43 | 110.26 | 110.42 | 108.855 | 202796 |
| 1735256400 | 110.34 | 0.02 | 0.02 | 110.21 | 110.73 | 109.74 | 37486 |
| 1735077840 | 110.32 | 0.78 | 0.71 | 109.6 | 110.44 | 109.26 | 75743 |
| 1734997200 | 109.54 | 0.1 | 0.09 | 108.805 | 109.73 | 108.585 | 142874 |
| 1734738000 | 109.44 | 0.42 | 0.39 | 108.54 | 110.27 | 108.275 | 177756 |
| 1734651600 | 109.02 | 2.02 | 1.89 | 107.78 | 109.6 | 107.78 | 194713 |
| 1734565200 | 107 | -2.82 | -2.57 | 109.2 | 109.9325 | 106.34 | 255239 |
| 1734478800 | 109.82 | -0.39 | -0.35 | 109.68 | 111.33 | 109.5 | 144993 |
| 1734392400 | 110.21 | -2.4 | -2.13 | 112.3125 | 112.44 | 109.76 | 222524 |
| 1734133200 | 112.61 | 0.3 | 0.27 | 112.53 | 113.01 | 112.32 | 211284 |
| 1734046800 | 112.31 | -2.36 | -2.06 | 113.855 | 114.305 | 112.19 | 231134 |
| 1733960400 | 114.67 | 0.52 | 0.46 | 114.2875 | 114.9525 | 114.005 | 101390 |
| 1733874000 | 114.15 | 0.41 | 0.36 | 113.62 | 114.27 | 113.22 | 222168 |
| 1733787600 | 113.74 | 0.98 | 0.87 | 112.86 | 114.75 | 112.68 | 176999 |
| 1733528400 | 112.76 | -0.63 | -0.56 | 113.42 | 114.01 | 112.475 | 78725 |
| 1733442000 | 113.39 | 0.36 | 0.32 | 113.105 | 113.95 | 113.02 | 90238 |
| 1733355600 | 113.03 | 0.96 | 0.86 | 112.19 | 113.81 | 111.8146 | 116512 |
| 1733269200 | 112.07 | -0.47 | -0.42 | 112.59 | 112.59 | 111.02 | 164428 |
| 1733182800 | 112.54 | 0.12 | 0.11 | 112.34 | 113.33 | 111.57 | 142697 |
