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 | 5.85 | 5.2466367713 | 111.5 | 118.6908 | 108.585 | 2142551 | 112.94667523 | CS |
| 4 | 8.91 | 8.21652526743 | 108.44 | 118.6908 | 106.986 | 2278401 | 112.87946507 | CS |
| 12 | 27.35 | 30.3888888889 | 90 | 119.42 | 85.6 | 2804222 | 103.38609395 | CS |
| 26 | 35.24 | 42.9180367799 | 82.11 | 119.42 | 69.67 | 2510154 | 92.47236524 | CS |
| 52 | 39.95 | 51.6149870801 | 77.4 | 119.42 | 66.24 | 3078938 | 89.51208311 | CS |
| 156 | 20.05 | 20.6063720452 | 97.3 | 132.45 | 37.37 | 4314590 | 71.27088703 | CS |
| 260 | 98.21 | 513.113897597 | 19.14 | 221.64 | 15.05 | 4376865 | 72.41289131 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 117.16 | 2.34 | 2.04 | 119.42 | 121.02 | 116.775 | 3539664 |
| 1737070800 | 114.82 | 0.34 | 0.30 | 115.45 | 116.47 | 114.11 | 2056453 |
| 1736984400 | 114.48 | 2.48 | 2.21 | 113.56 | 115.52 | 113.14 | 2293343 |
| 1736898000 | 112 | 1.29 | 1.17 | 112.46 | 113.9 | 111.32 | 1927855 |
| 1736811600 | 110.71 | -1.91 | -1.70 | 110.33 | 111.16 | 108.585 | 2143954 |
| 1736552400 | 112.62 | -3.08 | -2.66 | 111.5 | 113.25 | 109.501 | 2291152 |
| 1736379600 | 115.7 | 2.03 | 1.79 | 112.43 | 115.9 | 111.485 | 3027807 |
| 1736293200 | 113.67 | -0.32 | -0.28 | 115.73 | 118.13 | 112.95 | 3486581 |
| 1736206800 | 113.99 | -0.74 | -0.64 | 116.5 | 116.5 | 112.5152 | 2344854 |
| 1735947600 | 114.73 | 2.19 | 1.95 | 114.078 | 114.8 | 112.06 | 3079752 |
| 1735861200 | 112.54 | 4.86 | 4.51 | 114.95 | 114.95 | 110.68 | 3965131 |
| 1735688400 | 107.68 | -1.35 | -1.24 | 109.03 | 109.04 | 106.986 | 1291845 |
| 1735602000 | 109.03 | -1.58 | -1.43 | 108.67 | 109.4 | 107.49 | 1447606 |
| 1735342800 | 110.61 | -2 | -1.78 | 112.24 | 112.24 | 108.2103 | 1477886 |
| 1735256400 | 112.61 | 0.03 | 0.03 | 112.11 | 113.54 | 111.55 | 787362 |
| 1735077840 | 112.58 | 1 | 0.90 | 111.75 | 113.0999 | 111.64 | 526577 |
| 1734997200 | 111.58 | -1.11 | -0.99 | 112.16 | 113.06 | 110.53 | 1542945 |
| 1734738000 | 112.69 | 4.11 | 3.79 | 108.44 | 113.5 | 108.0464 | 5041718 |
| 1734651600 | 108.58 | -0.52 | -0.48 | 110.41 | 111.13 | 107 | 3082841 |
| 1734565200 | 109.1 | -8.46 | -7.20 | 117.58 | 117.58 | 108.47 | 3895411 |
| 1734478800 | 117.56 | 2.91 | 2.54 | 118.93 | 119.42 | 116.0101 | 3747407 |
| 1734392400 | 114.65 | 1.05 | 0.92 | 113.71 | 115.43 | 112.17 | 2115114 |
| 1734133200 | 113.6 | -1.29 | -1.12 | 114.775 | 115.29 | 112.61 | 1856239 |
| 1734046800 | 114.89 | 0.38 | 0.33 | 112.47 | 115.12 | 112.25 | 1561801 |
| 1733960400 | 114.51 | 3.31 | 2.98 | 112.725 | 115.84 | 112 | 2563975 |
| 1733874000 | 111.2 | -2.67 | -2.34 | 112.71 | 113.87 | 109.73 | 2701656 |
| 1733787600 | 113.87 | 0.91 | 0.81 | 112.64 | 114.695 | 111.28 | 3128753 |
| 1733528400 | 112.96 | 2.5 | 2.26 | 110.39 | 113.7 | 110.39 | 2689631 |
| 1733442000 | 110.46 | -0.26 | -0.23 | 109.06 | 112.8399 | 108.61 | 3200769 |
| 1733355600 | 110.72 | 5.81 | 5.54 | 107.25185 | 110.85 | 107.01 | 4375762 |
| 1733269200 | 104.91 | -0.14 | -0.13 | 104.0699 | 105.8894 | 103.4401 | 1656027 |
| 1733182800 | 105.05 | 5.22 | 5.23 | 105.605 | 108.617 | 104.61 | 4581608 |
| 1732917840 | 99.83 | 0.46 | 0.46 | 99.12 | 101.14 | 98.96 | 1002891 |
| 1732750800 | 99.37 | -2.86 | -2.80 | 100.89 | 101.015 | 98.58 | 2273399 |
| 1732664400 | 102.23 | -1.5 | -1.45 | 104.4 | 105 | 101.67 | 2332555 |
| 1732578000 | 103.73 | -0.5 | -0.48 | 106.27 | 106.27 | 103.0789 | 2731204 |
| 1732318800 | 104.23 | -0.01 | -0.01 | 104.24 | 105.94 | 102.87 | 2974918 |
| 1732232400 | 104.24 | 7.77 | 8.05 | 99.8 | 104.49 | 99.55 | 5541028 |
| 1732146000 | 96.47 | 0.1 | 0.10 | 96.72 | 96.75 | 93.16 | 2297659 |
| 1732059600 | 96.37 | 4.08 | 4.42 | 91.42 | 96.56 | 91.42 | 3550547 |
| 1731973200 | 92.29 | 2.52 | 2.81 | 90.15 | 92.9 | 89.55 | 3139803 |
| 1731714000 | 89.77 | -2.16 | -2.35 | 90.58 | 91 | 87.77 | 3310295 |
| 1731627600 | 91.93 | -2.23 | -2.37 | 95.098 | 95.25 | 91.06 | 2585945 |
| 1731541200 | 94.16 | 3.25 | 3.57 | 91.35 | 99.17 | 91.35 | 5755141 |
| 1731454800 | 90.91 | -2.32 | -2.49 | 92.895 | 93.9999 | 89.45 | 2493253 |
| 1731368400 | 93.23 | 1.98 | 2.17 | 91.725 | 95.36 | 90.8 | 5057344 |
| 1731109200 | 91.25 | -4.41 | -4.61 | 88 | 92.2 | 87.24 | 7589261 |
| 1731022800 | 95.66 | 3.15 | 3.41 | 94.505 | 97.5325 | 94.165 | 7007128 |
| 1730936400 | 92.51 | 4.8 | 5.47 | 90.52 | 92.62 | 89.815 | 2934335 |
| 1730850000 | 87.71 | 1.22 | 1.41 | 86.57 | 88.15 | 86.425 | 1903239 |
| 1730763600 | 86.49 | -1.06 | -1.21 | 87 | 87.76 | 85.6 | 2010137 |
| 1730500800 | 87.55 | -0.16 | -0.18 | 88.73 | 88.73 | 86.2569 | 1932323 |
| 1730414400 | 87.71 | -2.14 | -2.38 | 88.52 | 88.79 | 87.1 | 2099791 |
| 1730328000 | 89.85 | 0.33 | 0.37 | 89.5 | 91.31 | 89.357 | 2401301 |
| 1730241600 | 89.52 | 1.58 | 1.80 | 88.4 | 89.63 | 87.33 | 1418467 |
| 1730155200 | 87.94 | -0.82 | -0.92 | 89.38 | 90.08 | 87.78 | 1367983 |
| 1729896000 | 88.76 | -0.81 | -0.90 | 90 | 90.65 | 88.47 | 1436685 |
| 1729809600 | 89.57 | 1.93 | 2.20 | 88.2 | 90.11 | 88 | 1696244 |
| 1729723200 | 87.64 | -0.82 | -0.93 | 88 | 88.79 | 86.9 | 2042682 |
| 1729636800 | 88.46 | -2.28 | -2.51 | 89.55 | 90.3799 | 87.8 | 1919333 |
| 1729550400 | 90.74 | -0.06 | -0.07 | 90.16 | 92.79 | 90.0053 | 1479225 |
| 1729291200 | 90.8 | 0.4 | 0.44 | 90.52 | 91.49 | 90.11 | 1628228 |
