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 | 9.7 | 8.89908256881 | 109 | 120.86 | 99.5 | 9933000 | 110.44098094 | DR |
| 4 | -9.8 | -7.62645914397 | 128.5 | 137 | 99.5 | 6152052 | 120.73431415 | DR |
| 12 | 6.61 | 5.89704701579 | 112.09 | 147.7283 | 99.5 | 5199171 | 125.32378327 | DR |
| 26 | 22.37 | 23.2222568255 | 96.33 | 147.7283 | 92.5 | 4326625 | 117.24081063 | DR |
| 52 | 62.12 | 109.791445741 | 56.58 | 147.7283 | 51.7027 | 4710707 | 92.65190535 | DR |
| 156 | 4.9 | 4.30579964851 | 113.8 | 147.7283 | 34.35 | 5973722 | 66.58683299 | DR |
| 260 | 73.96 | 165.310683952 | 44.74 | 372.6999 | 34.35 | 5531073 | 108.94874506 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 117.81 | 2.53 | 2.19 | 112.82 | 118.68 | 111.14 | 4398180 |
| 1744324800 | 115.28 | -3.81 | -3.20 | 116.49 | 118.5 | 112.02 | 4722438 |
| 1744238400 | 119.09 | 13.52 | 12.81 | 102.4 | 120.86 | 102.4 | 10659030 |
| 1744152000 | 105.57 | -3.09 | -2.84 | 113.91 | 115.12 | 103.53 | 7072654 |
| 1744065600 | 108.66 | 2.03 | 1.90 | 99.71 | 113.95 | 99.5 | 11383635 |
| 1743806400 | 106.63 | -13.42 | -11.18 | 109 | 112.84 | 105.99 | 15827243 |
| 1743720000 | 120.05 | -14.53 | -10.80 | 124.43 | 124.57 | 115.7 | 15182007 |
| 1743633600 | 134.58 | 2.12 | 1.60 | 130.06 | 137 | 129.85 | 3075580 |
| 1743547200 | 132.46 | 1.97 | 1.51 | 129.25 | 133.01 | 128.53 | 5169081 |
| 1743460800 | 130.49 | -0.18 | -0.14 | 128 | 130.53 | 124.5501 | 3544818 |
| 1743201600 | 130.66999 | -2.9 | -2.17 | 131.99 | 133.27 | 129.99 | 3261025 |
| 1743115200 | 133.57 | 4.3 | 3.33 | 128.13999 | 136 | 127.9 | 5718182 |
| 1743028800 | 129.27 | -1.03 | -0.79 | 130.76 | 132.72 | 126.65 | 3535016 |
| 1742942400 | 130.3 | 0.82 | 0.63 | 130.55 | 131.03 | 128.24 | 4337321 |
| 1742856000 | 129.47999 | 3.41 | 2.70 | 128.88 | 130.29839 | 128.08 | 3184081 |
| 1742596800 | 126.07 | -1.02 | -0.80 | 125.3 | 126.915 | 124.52 | 2505459 |
| 1742510400 | 127.09 | 0.94 | 0.75 | 125.79 | 127.6717 | 124.63 | 4432811 |
| 1742424000 | 126.15 | 1.02 | 0.82 | 126.26 | 128.46 | 125.885 | 3923061 |
| 1742337600 | 125.13 | -7.51 | -5.66 | 129.32 | 130.7888 | 124.1 | 6932711 |
| 1742251200 | 132.63999 | 5.21 | 4.09 | 128.5 | 133.43 | 128.47 | 5344872 |
| 1741992000 | 127.43 | 2.62 | 2.10 | 128.5 | 129.9 | 126.68 | 3230009 |
| 1741905600 | 124.81 | -4.81 | -3.71 | 129.54 | 130 | 124.59 | 4534458 |
| 1741819200 | 129.62 | 1.91 | 1.50 | 132.97 | 133.81 | 128.69999 | 5734565 |
| 1741732800 | 127.71 | 0.39 | 0.31 | 126 | 129.8 | 120.81 | 6957328 |
| 1741646400 | 127.32 | -8.37 | -6.17 | 130.65 | 132.41999 | 124.31 | 9141818 |
| 1741390800 | 135.69 | -3.46 | -2.49 | 138.9 | 139.3 | 129.93 | 7246563 |
| 1741304400 | 139.15 | -7.16 | -4.89 | 143.3 | 144.88999 | 138.31 | 7015151 |
| 1741218000 | 146.31 | 14 | 10.58 | 135.65 | 147.72829 | 135.47 | 9747002 |
| 1741131600 | 132.31 | 8.82 | 7.14 | 130.49 | 134.1999 | 125.41 | 9455588 |
| 1741045200 | 123.49 | -3.78 | -2.97 | 131.85 | 132.07 | 122.68 | 5933124 |
| 1740786000 | 127.27 | 0.85 | 0.67 | 124.88 | 127.91 | 123 | 5934114 |
| 1740699600 | 126.42 | -1.85 | -1.44 | 130.43 | 130.74 | 125.1634 | 2652801 |
| 1740613200 | 128.27 | 4.35 | 3.51 | 125.95 | 128.96 | 125.47 | 3635094 |
| 1740526800 | 123.92 | -3.27 | -2.57 | 125.91 | 125.91 | 119.8889 | 6556666 |
| 1740440400 | 127.19 | -0.43 | -0.34 | 127.4 | 128.06 | 124.37 | 5396002 |
| 1740181200 | 127.62 | -5.21 | -3.92 | 133.66 | 133.77 | 127.44 | 4710145 |
| 1740094800 | 132.83 | -3.39 | -2.49 | 135.88999 | 136.15 | 130.7901 | 3435441 |
| 1740008400 | 136.22 | -2.4 | -1.73 | 139 | 139.18 | 135.26 | 3177845 |
| 1739922000 | 138.62 | 3.67 | 2.72 | 136.51 | 139.18 | 135.97999 | 7726675 |
| 1739576400 | 134.94999 | 1.82 | 1.37 | 134.01 | 135.06 | 130.5 | 3812392 |
| 1739490000 | 133.13 | 2.48 | 1.90 | 131.49 | 133.13 | 129.35 | 3589781 |
| 1739403600 | 130.65 | 0.94 | 0.72 | 129.09 | 130.65 | 128.31 | 2954707 |
| 1739317200 | 129.71 | 4.43 | 3.54 | 123.5 | 129.9 | 123.3812 | 4649941 |
| 1739230800 | 125.28 | 2.28 | 1.85 | 124.92 | 126.665 | 123.18 | 2731723 |
| 1738971600 | 123 | 0.34 | 0.28 | 123.99 | 126.35 | 122.32 | 3050887 |
| 1738885200 | 122.66 | -0.42 | -0.34 | 123.1 | 123.4999 | 121.27 | 2834377 |
| 1738798800 | 123.08 | -0.07 | -0.06 | 123 | 123.9662 | 120.26 | 2704906 |
| 1738712400 | 123.15 | 1.25 | 1.03 | 122.21 | 124.14 | 120.79 | 3942721 |
| 1738626000 | 121.9 | 0.11 | 0.09 | 119 | 123.19 | 118.2 | 2578792 |
| 1738366800 | 121.79 | -1.59 | -1.29 | 125.01 | 126.12 | 121.7 | 5814310 |
| 1738280400 | 123.38 | 1.46 | 1.20 | 122.87 | 125.69 | 122.76 | 3346860 |
| 1738194000 | 121.92 | 2.39 | 2.00 | 120.35 | 122.77 | 118.95 | 3196480 |
| 1738107600 | 119.53 | 5.3 | 4.64 | 115.24 | 121.6437 | 114.0675 | 4553997 |
| 1738021200 | 114.23 | -3.56 | -3.02 | 113.83 | 118.07 | 112.81 | 2607314 |
| 1737762000 | 117.79 | -0.57 | -0.48 | 117.4 | 118.18 | 116.01 | 1540398 |
| 1737675600 | 118.36 | 0 | 0.00 | 118.36 | 118.36 | 118.36 | 0 |
| 1737589200 | 118.36 | 0.2 | 0.17 | 119.27 | 119.38 | 117.91 | 3204277 |
| 1737502800 | 118.16 | 3.08 | 2.68 | 116.99 | 119 | 115.81 | 4565058 |
| 1737157200 | 115.08 | 3.45 | 3.09 | 112.09 | 115.3 | 111.4 | 2642426 |
| 1737070800 | 111.63 | 0.81 | 0.73 | 112 | 113.33 | 111.1 | 5427916 |
| 1736984400 | 110.82 | 0.38 | 0.34 | 112.25 | 113.39 | 110 | 3028141 |
| 1736898000 | 110.44 | 3.57 | 3.34 | 108.27 | 111.48 | 107.46 | 3335503 |
| 1736811600 | 106.87 | -1.42 | -1.31 | 104.59 | 106.87 | 103.35 | 2696530 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
