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 | 26.05 | 37.9682262061 | 68.61 | 96.48 | 66.27 | 2640963 | 74.58033097 | SP |
| 4 | 30.67 | 47.9293639631 | 63.99 | 96.48 | 49.91 | 2831941 | 62.85604098 | SP |
| 12 | 51.01 | 116.86139748 | 43.65 | 96.48 | 36.42 | 3623836 | 54.70675058 | SP |
| 26 | 84.63 | 843.768693918 | 10.03 | 96.48 | 7.1712 | 7700255 | 20.09453002 | SP |
| 52 | 80.92 | 588.937409025 | 13.74 | 96.48 | 7.1712 | 9038278 | 16.79182389 | SP |
| 156 | 56.83 | 150.2246894 | 37.83 | 140.5005 | 2.28 | 15117578 | 13.91409914 | SP |
| 260 | 88.24 | 1374.45482866 | 6.42 | 140.5005 | 2.28 | 9527094 | 15.12995176 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 95.84 | 12.57 | 15.10 | 89.12 | 96.8499 | 88.77 | 3261394 |
| 1739921400 | 83.27 | 9.22 | 12.45 | 73.83 | 84.66 | 73.25 | 2885131 |
| 1739575800 | 74.05 | 3.43 | 4.86 | 73.43 | 76.43 | 73.4201 | 2594778 |
| 1739489400 | 70.62 | 1.9 | 2.76 | 73.32 | 76.21 | 69.98 | 3209916 |
| 1739403000 | 68.72 | 1.35 | 2.00 | 68.61 | 69.64 | 66.269999 | 1874026 |
| 1739316600 | 67.37 | 2.59 | 4.00 | 68.04 | 69.39 | 66.9 | 2459855 |
| 1739230200 | 64.78 | 4.94 | 8.26 | 62.14 | 66.099999 | 61.3801 | 2791094 |
| 1738971000 | 59.84 | -2.9 | -4.62 | 62.02 | 63.22 | 59.43 | 2290735 |
| 1738884600 | 62.74 | 0.51 | 0.82 | 60.11 | 64.459999 | 59.6843 | 3809461 |
| 1738798200 | 62.23 | 5.04 | 8.81 | 56.36 | 62.3163 | 56.36 | 1851260 |
| 1738711800 | 57.19 | -4.07 | -6.64 | 55.02 | 60.325 | 54.98 | 3363051 |
| 1738625400 | 61.26 | 9.38 | 18.08 | 60.14 | 63.44 | 59.68 | 4174670 |
| 1738366200 | 51.88 | 0.27 | 0.52 | 50.47 | 52.43 | 49.91 | 2499753 |
| 1738279800 | 51.61 | -4.21 | -7.54 | 54 | 55.5 | 50.9457 | 3650474 |
| 1738193400 | 55.82 | 3.11 | 5.90 | 55.49 | 56.478 | 53.13 | 2808858 |
| 1738107000 | 52.71 | -5.73 | -9.80 | 54.75 | 56.56 | 52.7001 | 2997748 |
| 1738020600 | 58.44 | -7.1 | -10.83 | 59.1 | 59.4775 | 55.81 | 2210098 |
| 1737761400 | 65.54 | -3.1 | -4.52 | 63.75 | 67.09 | 62.14 | 2464532 |
| 1737675000 | 68.64 | 0 | 0.00 | 68.64 | 68.64 | 68.64 | 0 |
| 1737588600 | 68.64 | 5.56 | 8.81 | 63.99 | 69.2 | 63.5 | 2765324 |
| 1737502200 | 63.08 | -4.31 | -6.40 | 65.105 | 65.87 | 62.06 | 2306703 |
| 1737156600 | 67.39 | -11.49 | -14.57 | 68.49 | 72.0699 | 66.599999 | 3868480 |
| 1737070200 | 78.88 | 6.55 | 9.06 | 71.68 | 80.08 | 69.21 | 4545981 |
| 1736983800 | 72.33 | 5.8 | 8.72 | 68.73 | 72.95 | 67.4 | 3519566 |
| 1736897400 | 66.53 | 0.32 | 0.48 | 62.34 | 67.65 | 62.3 | 3961308 |
| 1736811000 | 66.209999 | 1.38 | 2.13 | 66.08 | 68.19 | 63.6 | 5763039 |
| 1736551800 | 64.83 | 7.5 | 13.08 | 64.129999 | 65.22 | 62.84 | 5934054 |
| 1736379000 | 57.33 | 5.12 | 9.81 | 54.56 | 57.57 | 54.28 | 5229124 |
| 1736292600 | 52.21 | -3.5 | -6.28 | 54.93 | 56.04 | 51.87 | 4230724 |
| 1736206200 | 55.71 | 6.32 | 12.80 | 54.6 | 56.02 | 52.58 | 3602202 |
| 1735947000 | 49.39 | -7.36 | -12.97 | 52.63 | 53.5 | 49.04 | 4992290 |
| 1735860600 | 56.75 | 0.93 | 1.67 | 56.87 | 59.95 | 55.42 | 3298678 |
| 1735687800 | 55.82 | -4.05 | -6.76 | 56 | 57.91 | 53.93 | 3547523 |
| 1735601400 | 59.87 | 8.87 | 17.39 | 62.18 | 64.65 | 58.54 | 7683439 |
| 1735342200 | 51 | 2.83 | 5.88 | 49.96 | 51.28 | 48.8154 | 2727772 |
| 1735255800 | 48.17 | -5.11 | -9.59 | 49.48 | 49.6099 | 47.595 | 2874608 |
| 1735077840 | 53.28 | 2.74 | 5.42 | 52.12 | 53.36 | 52.12 | 1874191 |
| 1734996600 | 50.54 | 0.18 | 0.36 | 49.77 | 50.54 | 48.43 | 2554543 |
| 1734737400 | 50.36 | 2.15 | 4.46 | 47.76 | 51.31 | 47 | 3860756 |
| 1734651000 | 48.21 | 4.14 | 9.39 | 45.97 | 48.48 | 45 | 3727392 |
| 1734564600 | 44.07 | 0.16 | 0.36 | 44.41 | 45.06 | 43.19 | 2428576 |
| 1734478200 | 43.91 | 1.24 | 2.91 | 41.03 | 44.07 | 40.03 | 3982912 |
| 1734391800 | 42.67 | -1.38 | -3.13 | 42.34 | 42.8 | 41.8033 | 2081883 |
| 1734132600 | 44.05 | -1.63 | -3.57 | 44.035 | 44.81 | 43.615 | 3378968 |
| 1734046200 | 45.68 | 1.24 | 2.79 | 44.21 | 47.51 | 43.1505 | 5425281 |
| 1733959800 | 44.44 | 3.27 | 7.94 | 43.26 | 45.3729 | 43.26 | 5212159 |
| 1733873400 | 41.17 | 0.02 | 0.05 | 38.91 | 41.2587 | 38.5 | 3731159 |
| 1733787000 | 41.15 | 1.98 | 5.05 | 41.14 | 42.2669 | 40.17 | 3031277 |
| 1733527800 | 39.17 | 0.35 | 0.90 | 38.26 | 39.51 | 37.88 | 2789266 |
| 1733441400 | 38.82 | 0.33 | 0.86 | 39.35 | 40.75 | 38.16 | 5061199 |
| 1733355000 | 38.49 | 0.38 | 1.00 | 37.78 | 38.97 | 36.42 | 4507716 |
| 1733268600 | 38.11 | -4.14 | -9.80 | 40.54 | 40.54 | 37.75 | 6967341 |
| 1733182200 | 42.25 | -3.64 | -7.93 | 42.83 | 44.34 | 41.57 | 4386505 |
| 1732917840 | 45.89 | 3.74 | 8.87 | 45.29 | 47.2 | 44.71 | 2693104 |
| 1732750200 | 42.15 | -8.34 | -16.52 | 43.65 | 44.52 | 42.1098 | 4610260 |
| 1732663800 | 50.49 | 1.87 | 3.85 | 50.06 | 51.79 | 47.8812 | 3305830 |
| 1732577400 | 48.62 | 3.08 | 6.76 | 49.9 | 52.7 | 48.17 | 3712059 |
| 1732318200 | 45.54 | -5.84 | -11.37 | 45.48 | 46.39 | 44.06 | 4061312 |
| 1732231800 | 51.38 | 2.64 | 5.42 | 52.89 | 53.7 | 49.0801 | 4112853 |
| 1732145400 | 48.74 | 5.55 | 12.85 | 46.17 | 49.15 | 45.45 | 4786036 |
