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 | -0.49 | -0.412215024817 | 118.87 | 121.99 | 117.89 | 3490729 | 120.16299782 | CS |
| 4 | -0.11 | -0.092834838383 | 118.49 | 125.54 | 117.13 | 5043767 | 120.41907332 | CS |
| 12 | -3.12 | -2.56790123457 | 121.5 | 128.7 | 117.13 | 5071106 | 121.41154877 | CS |
| 26 | 11.14 | 10.3879149571 | 107.24 | 128.7 | 99.071 | 5569389 | 114.73647993 | CS |
| 52 | 36.2 | 44.0496471161 | 82.18 | 128.7 | 79.67 | 6659121 | 102.22686989 | CS |
| 156 | 36.77 | 45.0557529714 | 81.61 | 128.7 | 68.555 | 6158353 | 94.3494717 | CS |
| 260 | 63.9 | 117.290748899 | 54.48 | 128.7 | 51.13 | 6707680 | 84.48580884 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182800 | 118.68 | -3.15 | -2.59 | 121.615 | 121.615 | 118.535 | 4410323 |
| 1732917840 | 121.83 | 1.49 | 1.24 | 121.035 | 121.87 | 120.655 | 2684162 |
| 1732750800 | 120.34 | -0.27 | -0.22 | 121.18 | 121.75 | 120.325 | 3568185 |
| 1732664400 | 120.61 | 1.96 | 1.65 | 118.685 | 121.04 | 118.685 | 3100928 |
| 1732578000 | 118.65 | -2.12 | -1.76 | 120.1581 | 121 | 118.02 | 8244893 |
| 1732318800 | 120.77 | 0.24 | 0.20 | 120.99 | 121.88 | 120.5 | 3504791 |
| 1732232400 | 120.53 | 1.38 | 1.16 | 119.67 | 120.88 | 118.86 | 4795955 |
| 1732146000 | 119.15 | 0.19 | 0.16 | 119 | 119.28 | 117.67 | 3923120 |
| 1732059600 | 118.96 | -0.43 | -0.36 | 120.4 | 120.62 | 118.5 | 4535819 |
| 1731973200 | 119.39 | 0.86 | 0.73 | 118.37 | 119.72 | 118.37 | 4399841 |
| 1731714000 | 118.53 | -0.39 | -0.33 | 118 | 118.85 | 117.13 | 6670331 |
| 1731627600 | 118.92 | -4.83 | -3.90 | 123.0754 | 123.0754 | 117.56 | 6031999 |
| 1731541200 | 123.75 | 0.38 | 0.31 | 123.5377 | 123.95 | 122.96 | 2760915 |
| 1731454800 | 123.37 | -1.19 | -0.96 | 124.89 | 125.17 | 122.295 | 3844558 |
| 1731368400 | 124.56 | 1.01 | 0.82 | 124.25 | 125.54 | 124.07 | 3951290 |
| 1731109200 | 123.55 | 3.47 | 2.89 | 121.19 | 124.22 | 120.94 | 6298024 |
| 1731022800 | 120.08 | -1.51 | -1.24 | 121.635 | 121.76 | 119.96 | 4338777 |
| 1730936400 | 121.59 | 2.61 | 2.19 | 121.2101 | 122.48 | 120.26 | 9390121 |
| 1730850000 | 118.98 | 0.98 | 0.83 | 118.14 | 119.1 | 117.7 | 8039227 |
| 1730763600 | 118 | -0.75 | -0.63 | 119.33 | 119.63 | 117.83 | 6822733 |
| 1730500800 | 118.75 | -2.24 | -1.85 | 121.3 | 121.62 | 118.74 | 5225421 |
| 1730414400 | 120.99 | -0.87 | -0.71 | 120.88 | 122.0899 | 120.75 | 3979068 |
| 1730328000 | 121.86 | -0.93 | -0.76 | 122.07 | 122.81 | 121.75 | 4783529 |
| 1730241600 | 122.79 | -2.64 | -2.10 | 125.06 | 125.21 | 122.68 | 5026362 |
| 1730155200 | 125.43 | 0.27 | 0.22 | 125.23 | 125.91 | 124.63 | 4361987 |
| 1729896000 | 125.16 | -0.01 | -0.01 | 126.06 | 126.25 | 124.795 | 4710346 |
| 1729809600 | 125.17 | -2.04 | -1.60 | 126.38 | 126.58 | 125.12 | 4130253 |
| 1729723200 | 127.21 | 1.68 | 1.34 | 126.58 | 127.5 | 125.63 | 5302046 |
| 1729636800 | 125.53 | -0.37 | -0.29 | 127.67 | 128.28 | 123.53 | 5559795 |
| 1729550400 | 125.9 | -0.02 | -0.02 | 125.9 | 126.43 | 124.7 | 4762190 |
| 1729291200 | 125.92 | 0.17 | 0.14 | 126.4 | 126.4 | 125.035 | 4353988 |
| 1729204800 | 125.75 | -0.47 | -0.37 | 126.43 | 127 | 125.13 | 2463368 |
| 1729118400 | 126.22 | 1.19 | 0.95 | 125 | 126.24 | 124.195 | 3125794 |
| 1729032000 | 125.03 | 0.39 | 0.31 | 125.97 | 126.82 | 124.695 | 7521043 |
| 1728945600 | 124.64 | 0.71 | 0.57 | 123.48 | 124.83 | 123.27 | 1929752 |
| 1728686400 | 123.93 | 0.99 | 0.81 | 123 | 123.93 | 122.9 | 2517687 |
| 1728600000 | 122.94 | -1.01 | -0.81 | 123.69 | 124.07 | 122.41 | 2713761 |
| 1728513600 | 123.95 | 0.45 | 0.36 | 123.36 | 124.7399 | 122.6 | 3209848 |
| 1728427200 | 123.5 | -1.55 | -1.24 | 125 | 125.05 | 123.27 | 3054377 |
| 1728340800 | 125.05 | 0.14 | 0.11 | 125 | 125.68 | 124.25 | 4559291 |
| 1728081600 | 124.91 | 1.24 | 1.00 | 123.58 | 124.98 | 123.15 | 2995263 |
| 1727995200 | 123.67 | -0.37 | -0.30 | 124.72 | 124.9 | 123.2001 | 4677271 |
| 1727908800 | 124.04 | -0.35 | -0.28 | 124.4764 | 124.78 | 123.64 | 3599588 |
| 1727822400 | 124.39 | 3.23 | 2.67 | 121.11 | 124.59 | 120.14 | 6573703 |
| 1727735520 | 121.16 | 0.77 | 0.64 | 120.68 | 121.29 | 119.77 | 5443039 |
| 1727476800 | 120.39 | 0.07 | 0.06 | 119.94 | 121.24 | 119.62 | 7940171 |
| 1727390400 | 120.32 | -0.58 | -0.48 | 120.24 | 121.88 | 120.13 | 6202432 |
| 1727304000 | 120.9 | 0.86 | 0.72 | 120.51 | 121.45 | 120.36 | 5713578 |
| 1727217600 | 120.04 | -0.23 | -0.19 | 120.13 | 120.25 | 119.08 | 5844079 |
| 1727131200 | 120.27 | 2.12 | 1.79 | 118.67 | 120.48 | 118.21 | 6806065 |
| 1726872000 | 118.15 | -0.67 | -0.56 | 118.2 | 118.89 | 117.86 | 16958526 |
| 1726785600 | 118.82 | 0.78 | 0.66 | 117.86 | 119.21 | 117.26 | 5150535 |
| 1726699200 | 118.04 | -0.69 | -0.58 | 118.97 | 119.61 | 117.77 | 4360786 |
| 1726612800 | 118.73 | -0.47 | -0.39 | 118.57 | 119.035 | 117.75 | 5006113 |
| 1726526400 | 119.2 | 0.08 | 0.07 | 119.56 | 120.16 | 118.06 | 5935673 |
| 1726267200 | 119.12 | -0.98 | -0.82 | 119.86 | 120.195 | 118.89 | 4603479 |
| 1726180800 | 120.1 | 0.84 | 0.70 | 119.22 | 120.15 | 118.93 | 4164986 |
| 1726094400 | 119.26 | -1.04 | -0.86 | 119.87 | 119.88 | 117.3506 | 4856421 |
| 1726008000 | 120.3 | -0.86 | -0.71 | 121.5 | 121.5 | 119.91 | 3739566 |
| 1725921600 | 121.16 | 2.72 | 2.30 | 119.64 | 121.33 | 119.17 | 4490993 |
| 1725662400 | 118.44 | -1.2 | -1.00 | 120.6 | 120.77 | 118.07 | 3902324 |
| 1725576000 | 119.64 | -1.47 | -1.21 | 121.11 | 121.15 | 118.65 | 5620555 |
| 1725489600 | 121.11 | 0.12 | 0.10 | 121.1 | 122.32 | 120.77 | 4483273 |
| 1725403200 | 120.99 | -2.35 | -1.91 | 123.42 | 123.66 | 120.68 | 5406276 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
