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 | -0.15 | -0.125470514429 | 119.55 | 121.23 | 117.84 | 40500 | 118.76903104 | CS |
| 4 | 10.75 | 9.89415554533 | 108.65 | 121.23 | 107.66 | 50128 | 115.25130578 | CS |
| 12 | 7.09 | 6.31288398184 | 112.31 | 121.23 | 99 | 47235 | 110.39881312 | CS |
| 26 | 26.63 | 28.7054004527 | 92.77 | 121.23 | 90.07 | 46886 | 106.19188238 | CS |
| 52 | 40.75 | 51.8118245391 | 78.65 | 121.23 | 75.235 | 43830 | 96.97442977 | CS |
| 156 | 41.3 | 52.880921895 | 78.1 | 121.23 | 51.761 | 39092 | 83.28498329 | CS |
| 260 | 41.3 | 52.880921895 | 78.1 | 121.23 | 51.761 | 39092 | 83.28498329 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 118.73 | 0.2 | 0.17 | 118 | 119.31 | 117.9 | 29728 |
| 1739922000 | 118.53 | 0.05 | 0.04 | 118.48 | 119.959 | 118 | 36765 |
| 1739576400 | 118.48 | -0.7 | -0.59 | 119.79 | 120.255 | 118 | 41859 |
| 1739490000 | 119.18 | 1.15 | 0.97 | 119.55 | 119.55 | 117.84 | 53646 |
| 1739403600 | 118.03 | -0.57 | -0.48 | 116.87 | 118.665 | 115.955 | 92216 |
| 1739317200 | 118.6 | 1.45 | 1.24 | 116.95 | 118.84 | 116 | 59544 |
| 1739230800 | 117.15 | -0.1 | -0.09 | 117.23 | 118.22 | 116 | 46527 |
| 1738971600 | 117.25 | -0.92 | -0.78 | 117.8 | 118.24 | 115.82 | 55760 |
| 1738885200 | 118.17 | 1.61 | 1.38 | 117.48 | 118.2 | 116.67 | 40436 |
| 1738798800 | 116.56 | 0.63 | 0.54 | 116.25 | 116.82 | 115.35 | 50288 |
| 1738712400 | 115.93 | 3.29 | 2.92 | 112.25 | 116.01 | 112.25 | 51417 |
| 1738626000 | 112.64 | 0.51 | 0.45 | 109.43 | 113.618 | 109.02 | 64775 |
| 1738366800 | 112.13 | 1.57 | 1.42 | 109.99 | 112.13 | 109.99 | 64535 |
| 1738280400 | 110.56 | 0.29 | 0.26 | 112.1 | 112.1 | 109.44 | 31282 |
| 1738194000 | 110.27 | -0.16 | -0.14 | 109.6 | 111.95 | 109.21 | 39414 |
| 1738107600 | 110.43 | -0.28 | -0.25 | 109.62 | 111.13 | 109.45 | 39887 |
| 1738021200 | 110.71 | 1.22 | 1.11 | 110.23 | 112.52 | 110.23 | 51131 |
| 1737762000 | 109.49 | -0.73 | -0.66 | 108.65 | 110.07 | 107.66 | 53085 |
| 1737675600 | 110.22 | 0 | 0.00 | 110.22 | 110.22 | 110.22 | 0 |
| 1737589200 | 110.22 | 2.36 | 2.19 | 107.85 | 110.51 | 107.21 | 45754 |
| 1737502800 | 107.86 | 1.06 | 0.99 | 106.83 | 111.4458 | 106.83 | 54059 |
| 1737157200 | 106.8 | 0.9 | 0.85 | 106.3 | 108.51 | 104.18 | 56236 |
| 1737070800 | 105.9 | -1.16 | -1.08 | 106.62 | 106.66 | 103.915 | 66934 |
| 1736984400 | 107.06 | 1.93 | 1.84 | 107.89 | 109.24 | 105.26 | 47004 |
| 1736898000 | 105.13 | 3.43 | 3.37 | 102.1 | 105.26 | 101.82 | 44923 |
| 1736811600 | 101.7 | 1 | 0.99 | 99.28 | 101.7 | 99.15 | 43755 |
| 1736552400 | 100.7 | -3.12 | -3.01 | 101.72 | 104.9142 | 99 | 56398 |
| 1736379600 | 103.82 | 1.29 | 1.26 | 101.41 | 104.9 | 101.16 | 66520 |
| 1736293200 | 102.53 | -1.05 | -1.01 | 103.8 | 104.16 | 101.45 | 33214 |
| 1736206800 | 103.58 | -0.62 | -0.60 | 103.95 | 105.31 | 103.47 | 34044 |
| 1735947600 | 104.2 | 1.2 | 1.17 | 103.95 | 104.325 | 101.99 | 35123 |
| 1735861200 | 103 | -1.91 | -1.82 | 105.43 | 106.195 | 102.48 | 40145 |
| 1735688400 | 104.91 | -0.05 | -0.05 | 105.26 | 106.19 | 104.69 | 37943 |
| 1735602000 | 104.96 | 0.35 | 0.33 | 104.49 | 105.58 | 103.26 | 27517 |
| 1735342800 | 104.61 | -2.35 | -2.20 | 105.81 | 106.9 | 103.71 | 30849 |
| 1735256400 | 106.96 | 0.64 | 0.60 | 105.37 | 106.97 | 105 | 24437 |
| 1735077840 | 106.32 | 0.6 | 0.57 | 105.72 | 106.65 | 105.17 | 23637 |
| 1734997200 | 105.72 | -0.29 | -0.27 | 105 | 106.25 | 104.613 | 32538 |
| 1734738000 | 106.01 | 0.5 | 0.47 | 104.15 | 108.195 | 104.15 | 112449 |
| 1734651600 | 105.51 | -0.33 | -0.31 | 107.95 | 109.36 | 105.21 | 49365 |
| 1734565200 | 105.84 | -5.81 | -5.20 | 111.99 | 113.2825 | 105.61 | 60961 |
| 1734478800 | 111.65 | -1.81 | -1.60 | 113.04 | 113.97 | 111.46 | 37833 |
| 1734392400 | 113.46 | 1.31 | 1.17 | 112.87 | 113.96 | 111.79 | 35815 |
| 1734133200 | 112.15 | 0.09 | 0.08 | 111.55 | 112.23 | 111.24 | 31196 |
| 1734046800 | 112.06 | -2.46 | -2.15 | 113.9 | 114.41 | 111.71 | 37782 |
| 1733960400 | 114.52 | 2.29 | 2.04 | 113.63 | 115.0625 | 112.3 | 48150 |
| 1733874000 | 112.23 | 1.72 | 1.56 | 110.68 | 113.32 | 109.86 | 51562 |
| 1733787600 | 110.51 | -1.14 | -1.02 | 112.98 | 112.98 | 110.38 | 48457 |
| 1733528400 | 111.65 | 0.16 | 0.14 | 111.68 | 112.39 | 110.06 | 61451 |
| 1733442000 | 111.49 | -0.55 | -0.49 | 112.27 | 113 | 111.29 | 41838 |
| 1733355600 | 112.04 | 1.1 | 0.99 | 110.99 | 112.19 | 110.21 | 53704 |
| 1733269200 | 110.94 | -0.87 | -0.78 | 112.28 | 112.74 | 110.5 | 31420 |
| 1733182800 | 111.81 | 0.41 | 0.37 | 112 | 113 | 108.895 | 51317 |
| 1732917840 | 111.4 | -1.94 | -1.71 | 112.31 | 114.81 | 111.315 | 46841 |
| 1732750800 | 113.34 | 0.46 | 0.41 | 113.01 | 115.09 | 112.52 | 40222 |
| 1732664400 | 112.88 | 0.65 | 0.58 | 112.23 | 114.11 | 112.015 | 51126 |
| 1732578000 | 112.23 | -0.6 | -0.53 | 113.35 | 115.95 | 111.98 | 75455 |
| 1732318800 | 112.83 | 2.26 | 2.04 | 111.28 | 113.03 | 110 | 38984 |
| 1732232400 | 110.57 | 1.09 | 1.00 | 110.78 | 112.15 | 110 | 51721 |
| 1732146000 | 109.48 | -0.34 | -0.31 | 109.2 | 110.47 | 108.5 | 48849 |
