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 | 2.6149 | 2.95535714286 | 88.48 | 91.52 | 88.271 | 167707 | 90.38317509 | SP |
| 4 | -3.5251 | -3.7255337138 | 94.62 | 94.9674 | 88.271 | 171483 | 91.64270902 | SP |
| 12 | -9.9951 | -9.88732812345 | 101.09 | 101.19 | 88.271 | 131585 | 95.20927801 | SP |
| 26 | -1.0351 | -1.12352111147 | 92.13 | 101.305 | 88.271 | 134705 | 95.03937839 | SP |
| 52 | 7.5049 | 8.97822706065 | 83.59 | 101.305 | 82.63 | 146690 | 91.81253296 | SP |
| 156 | 5.1049 | 5.93662053727 | 85.99 | 101.305 | 74.5 | 175511 | 85.73297778 | SP |
| 260 | 24.1949 | 36.1657698057 | 66.9 | 101.305 | 51.07 | 161793 | 81.511292 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732577400 | 91.22 | 0.81 | 0.90 | 90.96 | 91.452346 | 90.85 | 368121 |
| 1732318200 | 90.41 | 0.25 | 0.28 | 90.52 | 90.88 | 90.3211 | 82447 |
| 1732231800 | 90.16 | 0.4 | 0.45 | 89.74 | 90.3 | 89.32 | 112544 |
| 1732145400 | 89.76 | 0.88 | 0.99 | 88.91 | 89.96 | 88.875 | 146437 |
| 1732059000 | 88.88 | -0.19 | -0.21 | 88.48 | 89.08 | 88.271 | 128988 |
| 1731972600 | 89.07 | -0.08 | -0.09 | 88.68 | 89.2 | 88.68 | 269083 |
| 1731713400 | 89.15 | -1.65 | -1.82 | 90.02 | 90.02 | 88.98 | 460691 |
| 1731627000 | 90.8 | -1.36 | -1.48 | 91.9075 | 91.9075 | 90.77 | 220859 |
| 1731540600 | 92.16 | -0.32 | -0.35 | 92.4 | 92.48 | 92.005 | 148230 |
| 1731454200 | 92.48 | -1.38 | -1.47 | 93.44 | 93.49 | 92.47 | 117602 |
| 1731367800 | 93.86 | -0.41 | -0.43 | 94.31 | 94.5572 | 93.76 | 102330 |
| 1731108600 | 94.27 | 0.36 | 0.38 | 93.86 | 94.63 | 93.8 | 151540 |
| 1731022200 | 93.91 | 0.78 | 0.84 | 93.6 | 93.98 | 93.35 | 218618 |
| 1730935800 | 93.13 | -0.54 | -0.58 | 94.29 | 94.29 | 92.88 | 111361 |
| 1730849400 | 93.67 | 0.36 | 0.39 | 92.87 | 93.67 | 92.62 | 85373 |
| 1730763000 | 93.31 | -0.45 | -0.48 | 93.75 | 94.07 | 93.26 | 76101 |
| 1730500200 | 93.76 | 0.44 | 0.47 | 93.95 | 94.21 | 93.76 | 243629 |
| 1730413800 | 93.32 | -0.69 | -0.73 | 93.4 | 93.7 | 93.23 | 185947 |
| 1730327400 | 94.01 | -0.43 | -0.46 | 93.01 | 94.1692 | 92.64 | 151162 |
| 1730241000 | 94.44 | -0.48 | -0.51 | 94.62 | 94.9674 | 94.44 | 48592 |
| 1730154600 | 94.92 | 0.17 | 0.18 | 95.37 | 95.37 | 94.78 | 69980 |
| 1729895400 | 94.75 | -0.43 | -0.45 | 95.54 | 95.54 | 94.7025 | 46192 |
| 1729809000 | 95.18 | -0.49 | -0.51 | 95.75 | 96.12 | 95.16 | 79088 |
| 1729722600 | 95.67 | -0.53 | -0.55 | 95.9 | 96.01 | 95.3058 | 201880 |
| 1729636200 | 96.2 | -0.24 | -0.25 | 95.8 | 96.29 | 95.8 | 65283 |
| 1729549800 | 96.44 | -1.13 | -1.16 | 97.41 | 97.49 | 96.36 | 67110 |
| 1729290600 | 97.57 | 0.63 | 0.65 | 97.03 | 97.69 | 96.81 | 160474 |
| 1729204200 | 96.94 | -0.43 | -0.44 | 97.15 | 97.22 | 96.86 | 87570 |
| 1729117800 | 97.37 | 0.14 | 0.14 | 97.16 | 97.51 | 96.78 | 80954 |
| 1729031400 | 97.23 | -1.11 | -1.13 | 97.35 | 98.055 | 97.07 | 86135 |
| 1728945000 | 98.34 | 0.6 | 0.61 | 97.96 | 98.41 | 97.65 | 78814 |
| 1728685800 | 97.74 | 0.61 | 0.63 | 97.35 | 97.79 | 97.34 | 80645 |
| 1728599400 | 97.13 | -0.27 | -0.28 | 97.5 | 97.5 | 96.85 | 156547 |
| 1728513000 | 97.4 | 0.83 | 0.86 | 96.58 | 97.4 | 96.34 | 105658 |
| 1728426600 | 96.57 | 0.54 | 0.56 | 96.41 | 96.66 | 96.245 | 58266 |
| 1728340200 | 96.03 | -0.41 | -0.43 | 96.39 | 96.69 | 95.94 | 66903 |
| 1728081000 | 96.44 | 0.02 | 0.02 | 96.2 | 96.4816 | 95.96 | 236294 |
| 1727994600 | 96.42 | -0.9 | -0.92 | 96.97 | 96.97 | 96.23 | 157877 |
| 1727908200 | 97.32 | -0.26 | -0.27 | 96.91 | 97.49 | 96.91 | 66556 |
| 1727821800 | 97.58 | -0.58 | -0.59 | 98.21 | 98.371 | 97.19 | 137614 |
| 1727735400 | 98.16 | 0.34 | 0.35 | 97.77 | 98.2 | 97.44 | 185989 |
| 1727476200 | 97.82 | -0.2 | -0.20 | 97.97 | 98.42 | 97.8 | 96177 |
| 1727389800 | 98.02 | 0.41 | 0.42 | 97.59 | 98.07 | 97.47 | 112254 |
| 1727303400 | 97.61 | -0.69 | -0.70 | 98.65 | 98.82 | 97.57 | 64587 |
| 1727217000 | 98.3 | -0.03 | -0.03 | 98.22 | 98.41 | 97.9192 | 69835 |
| 1727130600 | 98.33 | -0.4 | -0.41 | 98.63 | 98.7 | 98.2 | 100115 |
| 1726871400 | 98.73 | -0.7 | -0.70 | 99.04 | 99.14 | 98.54 | 109221 |
| 1726785000 | 99.43 | 0.41 | 0.41 | 99.8 | 99.8 | 99.17 | 75036 |
| 1726698600 | 99.02 | -0.07 | -0.07 | 99.08 | 99.78 | 98.87 | 114799 |
| 1726612200 | 99.09 | -1.21 | -1.21 | 100.02 | 100.02 | 98.86 | 162385 |
| 1726525800 | 100.3 | 0.64 | 0.64 | 100.08 | 100.42 | 99.99 | 121166 |
| 1726266600 | 99.66 | 0.17 | 0.17 | 99.52 | 99.93 | 99.52 | 121332 |
| 1726180200 | 99.49 | 0.29 | 0.29 | 99.03 | 99.6 | 98.42 | 67179 |
| 1726093800 | 99.2 | -0.19 | -0.19 | 99.17 | 99.28 | 97.8616 | 146272 |
| 1726007400 | 99.39 | 0.26 | 0.26 | 99.12 | 99.4652 | 98.68 | 97058 |
| 1725921000 | 99.13 | 0.46 | 0.47 | 98.86 | 99.54 | 98.6 | 164209 |
| 1725661800 | 98.67 | -0.28 | -0.28 | 99.44 | 99.63 | 98.4389 | 147787 |
| 1725575400 | 98.95 | -1.53 | -1.52 | 100.22 | 100.22 | 98.5319 | 190848 |
| 1725489000 | 100.48 | -0.07 | -0.07 | 100.42 | 100.6501 | 100.075 | 76815 |
| 1725402600 | 100.55 | -0.7 | -0.69 | 101.09 | 101.19 | 100.35 | 152561 |
| 1725057000 | 101.25 | 0.6 | 0.60 | 100.68 | 101.305 | 100.34 | 272597 |
| 1724970600 | 100.65 | 0.3 | 0.30 | 100.65 | 101.03 | 100.26 | 149666 |
| 1724884200 | 100.35 | 0.12 | 0.12 | 100.3 | 100.73 | 99.91 | 85788 |
| 1724797800 | 100.23 | 0.22 | 0.22 | 99.99 | 100.415 | 99.945 | 78319 |
| 1724711400 | 100.01 | -0.27 | -0.27 | 100.24 | 100.42 | 99.97 | 53720 |
