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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 114.2275 | 0.04 | 0.04 | 114.19 | 114.2525 | 114.145 | 420 |
| 1740677400 | 114.185 | 0.03 | 0.03 | 114.215 | 114.2475 | 114.1775 | 1670 |
| 1740591000 | 114.15 | 0.03 | 0.02 | 114.15 | 114.15 | 114.15 | 216 |
| 1740504600 | 114.125 | 0 | 0.00 | 114.1 | 114.1825 | 114.1 | 3 |
| 1740418200 | 114.125 | -0.01 | -0.01 | 114.125 | 114.125 | 114.125 | 0 |
| 1740159000 | 114.135 | 0.03 | 0.03 | 114.1 | 114.4425 | 114.07 | 8423 |
| 1740072600 | 114.1025 | 0.07 | 0.06 | 114.07 | 114.425 | 114.07 | 2259 |
| 1739986200 | 114.0325 | -0.01 | -0.01 | 114 | 114.135 | 114 | 446 |
| 1739899800 | 114.045 | 0.01 | 0.01 | 114.02 | 114.1225 | 113.995 | 11691 |
| 1739813400 | 114.0375 | 0.02 | 0.01 | 114.0375 | 114.0375 | 114.0375 | 0 |
| 1739554200 | 114.0225 | -0.03 | -0.03 | 114.005 | 115.6025 | 113.9775 | 1942 |
| 1739467800 | 114.055 | 0.08 | 0.07 | 114.055 | 114.055 | 114.055 | 870 |
| 1739381400 | 113.9725 | 0.03 | 0.02 | 114.015 | 114.015 | 113.9225 | 154 |
| 1739295000 | 113.945 | -0.01 | -0.00 | 113.91 | 113.985 | 113.91 | 206 |
| 1739208600 | 113.95 | 0.03 | 0.03 | 113.965 | 113.9925 | 113.9275 | 300 |
| 1738949400 | 113.92 | 0.02 | 0.02 | 113.92 | 113.92 | 113.92 | 0 |
| 1738863000 | 113.9 | 0.06 | 0.05 | 113.945 | 115.245 | 113.8 | 2683 |
| 1738776600 | 113.845 | -0.02 | -0.02 | 113.875 | 113.985 | 113.77 | 2098 |
| 1738690200 | 113.865 | 0.01 | 0.01 | 113.885 | 113.9125 | 113.8325 | 2856 |
| 1738603800 | 113.855 | 0 | 0.00 | 113.855 | 113.855 | 113.855 | 0 |
| 1738344600 | 113.855 | -0.02 | -0.02 | 113.825 | 115.47 | 113.785 | 962 |
| 1738258200 | 113.875 | 0.06 | 0.05 | 113.81 | 115.47 | 113.79 | 2487 |
| 1738171800 | 113.82 | 0.02 | 0.02 | 113.765 | 113.9175 | 113.765 | 964 |
| 1738085400 | 113.8 | 0.05 | 0.04 | 113.7 | 113.92 | 113.64 | 1108 |
| 1737999000 | 113.75 | -0.01 | -0.01 | 113.78 | 115.285 | 113.745 | 875 |
| 1737739800 | 113.7575 | 0.01 | 0.01 | 113.7575 | 113.7575 | 113.7575 | 0 |
| 1737653400 | 113.7475 | 0.03 | 0.03 | 113.7475 | 113.7475 | 113.7475 | 0 |
| 1737567000 | 113.7175 | 0.03 | 0.02 | 113.7175 | 113.7175 | 113.7175 | 0 |
| 1737480600 | 113.69 | -0.03 | -0.02 | 113.66 | 113.7925 | 113.635 | 40 |
| 1737394200 | 113.715 | 0.03 | 0.03 | 113.66 | 113.82 | 113.6225 | 1576 |
| 1737135000 | 113.6825 | 0.03 | 0.03 | 113.765 | 113.8775 | 113.64 | 1152 |
| 1737048600 | 113.6525 | 0.06 | 0.05 | 113.62 | 115.2875 | 113.43 | 1153 |
| 1736962200 | 113.5975 | -0 | -0.00 | 113.5975 | 113.5975 | 113.5975 | 2 |
| 1736875800 | 113.6 | 0.02 | 0.01 | 113.6 | 113.6 | 113.6 | 0 |
| 1736789400 | 113.585 | 0.02 | 0.02 | 113.6 | 113.63 | 113.515 | 973 |
| 1736530200 | 113.5625 | 0.01 | 0.01 | 113.6 | 114.9625 | 112.935 | 85 |
| 1736443800 | 113.55 | -0.01 | -0.00 | 113.535 | 113.6225 | 113.5325 | 130 |
| 1736357400 | 113.555 | 0.05 | 0.05 | 113.55 | 113.6175 | 113.4425 | 240 |
| 1736271000 | 113.5025 | 0.03 | 0.03 | 113.495 | 113.61 | 113.4275 | 113 |
| 1736184600 | 113.4725 | 0.01 | 0.01 | 113.45 | 113.49 | 113.45 | 20 |
| 1735925400 | 113.4625 | 0.06 | 0.05 | 113.465 | 113.53 | 113.355 | 2903 |
| 1735839000 | 113.405 | 0 | 0.00 | 113.455 | 113.5225 | 113.3325 | 200 |
| 1735666200 | 113.405 | 0 | 0.00 | 113.405 | 113.405 | 113.405 | 0 |
| 1735579800 | 113.405 | 0.02 | 0.02 | 113.39 | 113.475 | 113.34 | 251 |
| 1735320600 | 113.3825 | 0.03 | 0.03 | 113.35 | 113.4525 | 113.21 | 594 |
| 1735061400 | 113.3525 | 0.03 | 0.03 | 113.395 | 113.5 | 113.19 | 6639 |
| 1734975000 | 113.32 | 0.06 | 0.05 | 113.305 | 113.3825 | 113.145 | 90 |
| 1734715800 | 113.26 | -0.03 | -0.02 | 113.26 | 113.355 | 113.155 | 52 |
| 1734629400 | 113.2875 | 0.03 | 0.03 | 113.25 | 113.445 | 113.1075 | 1866 |
| 1734543000 | 113.255 | -0.03 | -0.02 | 113.22 | 113.2925 | 113.1825 | 30 |
| 1734456600 | 113.28 | 0.11 | 0.09 | 113.45 | 113.45 | 113.1375 | 466 |
| 1734370200 | 113.175 | 0 | 0.00 | 113.19 | 113.315 | 113.1425 | 452 |
| 1734111000 | 113.175 | -0.02 | -0.01 | 113.14 | 113.2825 | 113.085 | 2034 |
| 1734024600 | 113.19 | 0.05 | 0.04 | 113.19 | 113.19 | 113.19 | 0 |
| 1733938200 | 113.1425 | 0.01 | 0.01 | 113.1425 | 113.1425 | 113.1425 | 0 |
| 1733851800 | 113.13 | 0.01 | 0.01 | 113.13 | 113.13 | 113.13 | 0 |
| 1733765400 | 113.1225 | 0.02 | 0.01 | 113.12 | 113.3075 | 113.0875 | 156 |
| 1733506200 | 113.1075 | 0.03 | 0.02 | 113.1075 | 113.1075 | 113.1075 | 0 |
| 1733419800 | 113.08 | 0.05 | 0.05 | 113.055 | 114.5225 | 113.0225 | 390 |
| 1733333400 | 113.0275 | 0.07 | 0.06 | 113.0275 | 113.0275 | 113.0275 | 0 |
| 1733247000 | 112.96 | -0.02 | -0.02 | 112.945 | 113.1325 | 112.945 | 5100 |
| 1733160600 | 112.9775 | 0.01 | 0.01 | 112.935 | 113.1125 | 112.82 | 1971 |
