Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742319000 | 105.5575 | -0.5 | -0.47 | 106.535 | 106.725 | 105.0975 | 8714 |
| 1742232600 | 106.06 | 0.21 | 0.20 | 105.605 | 106.925 | 104.22 | 12258 |
| 1741973400 | 105.8475 | 1.61 | 1.54 | 104.72 | 106.2925 | 104.6025 | 8026 |
| 1741887000 | 104.24 | -1.25 | -1.18 | 104.85 | 106.5225 | 104.135 | 15853 |
| 1741800600 | 105.485 | 0.7 | 0.67 | 105.24 | 107.63 | 104.3725 | 29844 |
| 1741714200 | 104.7825 | -1.85 | -1.73 | 106.135 | 106.3625 | 104.495 | 29205 |
| 1741627800 | 106.6275 | -0.61 | -0.57 | 108.295 | 108.4575 | 106.27 | 9902 |
| 1741368600 | 107.235 | -2.25 | -2.06 | 108.695 | 109.8725 | 107.125 | 30687 |
| 1741282200 | 109.485 | 0.48 | 0.44 | 109.995 | 110.39 | 108.5475 | 24755 |
| 1741195800 | 109.005 | -0.89 | -0.81 | 110.54 | 110.84 | 108.8125 | 35120 |
| 1741109400 | 109.8975 | -3.9 | -3.42 | 112.13 | 112.465 | 109.66 | 23790 |
| 1741023000 | 113.7925 | 0.1 | 0.09 | 115.275 | 115.535 | 112.37 | 13355 |
| 1740763800 | 113.695 | -1.26 | -1.09 | 113.64 | 115.0475 | 112.8075 | 5688 |
| 1740677400 | 114.95 | -0.08 | -0.07 | 115.17 | 116.32 | 114.03 | 6681 |
| 1740591000 | 115.0325 | 1.11 | 0.97 | 115.135 | 115.435 | 114.4275 | 11062 |
| 1740504600 | 113.925 | -2.02 | -1.74 | 115.565 | 115.6075 | 113.655 | 8399 |
| 1740418200 | 115.94 | -1.33 | -1.13 | 115.96 | 116.8475 | 115.355 | 8347 |
| 1740159000 | 117.27 | -0.33 | -0.28 | 117.81 | 118.3075 | 117.0825 | 5069 |
| 1740072600 | 117.6025 | -1.19 | -1.00 | 118.6 | 120.535 | 117.3425 | 4243 |
| 1739986200 | 118.7875 | 0.54 | 0.45 | 118.58 | 118.88 | 118.2875 | 2378 |
| 1739899800 | 118.25 | -0.25 | -0.21 | 118.695 | 119.03 | 118.035 | 3726 |
| 1739813400 | 118.5025 | 0.2 | 0.17 | 118.925 | 118.925 | 118.275 | 6467 |
| 1739554200 | 118.3025 | -0.17 | -0.14 | 118.78 | 118.78 | 117.8925 | 5810 |
| 1739467800 | 118.4675 | 0.09 | 0.08 | 118.62 | 118.8375 | 118.425 | 924 |
| 1739381400 | 118.3725 | -0.98 | -0.82 | 118.885 | 119.1925 | 117.855 | 4257 |
| 1739295000 | 119.35 | -0.04 | -0.04 | 119.545 | 119.7125 | 118.6 | 3532 |
| 1739208600 | 119.3925 | 0.61 | 0.51 | 118.92 | 119.7875 | 118.78 | 8988 |
| 1738949400 | 118.7875 | -0.3 | -0.25 | 119.1 | 121.125 | 117.3875 | 3658 |
| 1738863000 | 119.0875 | 1.55 | 1.32 | 118.57 | 119.9725 | 118.57 | 14629 |
| 1738776600 | 117.54 | -0.43 | -0.36 | 117.38 | 117.77 | 116.6425 | 9261 |
| 1738690200 | 117.9675 | 0.24 | 0.21 | 117.405 | 119.9175 | 117.15 | 7134 |
| 1738603800 | 117.725 | -2.04 | -1.70 | 117.645 | 118.25 | 116.735 | 12363 |
| 1738344600 | 119.765 | 1.43 | 1.21 | 119.445 | 120.1625 | 119.15 | 10712 |
| 1738258200 | 118.3375 | -0.11 | -0.09 | 118.81 | 120.11 | 117.935 | 8782 |
| 1738171800 | 118.4425 | 0.29 | 0.25 | 118.89 | 119.32 | 118.3425 | 6002 |
| 1738085400 | 118.15 | 1.4 | 1.20 | 117.905 | 118.64 | 117.405 | 5221 |
| 1737999000 | 116.7525 | -2.59 | -2.17 | 117.535 | 117.72 | 115.2975 | 11868 |
| 1737739800 | 119.3375 | -0.94 | -0.78 | 119.705 | 120.1375 | 119.135 | 3202 |
| 1737653400 | 120.275 | -0.16 | -0.13 | 120.35 | 120.69 | 120.0675 | 3746 |
| 1737567000 | 120.43 | 1.29 | 1.08 | 119.435 | 120.43 | 119.435 | 8452 |
| 1737480600 | 119.145 | -0.01 | -0.01 | 119.315 | 119.98 | 118.92 | 7285 |
| 1737394200 | 119.155 | -0.79 | -0.66 | 119.655 | 120.0425 | 118.8225 | 8008 |
| 1737135000 | 119.9475 | 1.49 | 1.26 | 118.85 | 120.185 | 118.5925 | 10597 |
| 1737048600 | 118.46 | 0.19 | 0.16 | 118.95 | 119.245 | 118.14 | 3431 |
| 1736962200 | 118.265 | 2.02 | 1.73 | 117.76 | 118.265 | 116.8825 | 7705 |
| 1736875800 | 116.25 | 0.45 | 0.39 | 116.67 | 118.435 | 115.535 | 12959 |
| 1736789400 | 115.8025 | -0.2 | -0.17 | 116.19 | 116.4025 | 115.505 | 15319 |
| 1736530200 | 116.005 | -0.75 | -0.64 | 116.86 | 117.0825 | 115.5 | 6527 |
| 1736443800 | 116.7575 | 0.5 | 0.43 | 116.935 | 117.36 | 116.4 | 3028 |
| 1736357400 | 116.2575 | 0.36 | 0.31 | 116.37 | 116.7575 | 114.915 | 5817 |
| 1736271000 | 115.9 | -0.92 | -0.78 | 115.73 | 116.5975 | 115.36 | 22076 |
| 1736184600 | 116.815 | 0.92 | 0.80 | 116.56 | 116.965 | 115.915 | 21617 |
| 1735925400 | 115.8925 | 0.01 | 0.01 | 115.37 | 116.0575 | 115.0975 | 2296 |
| 1735839000 | 115.88 | 1 | 0.87 | 114.805 | 116.4125 | 114.555 | 13446 |
| 1735666200 | 114.8775 | 0.29 | 0.25 | 114.605 | 115.1025 | 114.3175 | 2409 |
| 1735579800 | 114.59 | -0.52 | -0.45 | 115.225 | 115.2425 | 113.4875 | 3128 |
| 1735320600 | 115.105 | -0.01 | -0.01 | 116.72 | 116.9175 | 114.7875 | 2488 |
| 1735061400 | 115.1175 | 0 | 0.00 | 115.1175 | 115.1175 | 115.1175 | 1036 |
| 1734975000 | 115.1175 | 0.22 | 0.19 | 115.305 | 115.4575 | 114.4125 | 5239 |
| 1734715800 | 114.9025 | 0.57 | 0.50 | 113.36 | 114.9975 | 112.5025 | 3079 |
| 1734629400 | 114.335 | -1.69 | -1.45 | 113.35 | 114.5825 | 112.945 | 9599 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
