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 | 1.25 | 1.42417682579 | 87.77 | 90.475 | 87.62 | 50328 | 88.77718684 | SP |
| 4 | 3.21 | 3.74082274793 | 85.81 | 90.475 | 84.11 | 127623 | 86.99482018 | SP |
| 12 | 1.78 | 2.04034846401 | 87.24 | 91.48 | 84.11 | 155392 | 87.94669446 | SP |
| 26 | 17.05 | 23.6904265666 | 71.97 | 91.48 | 71.1881 | 117173 | 85.93935609 | SP |
| 52 | 21.27 | 31.3948339483 | 67.75 | 91.48 | 66.85 | 81442 | 81.82702516 | SP |
| 156 | -2.92 | -3.17598433761 | 91.94 | 100.05 | 60.6386 | 91239 | 82.61467213 | SP |
| 260 | 11.12 | 14.2747111682 | 77.9 | 100.05 | 44.34 | 81949 | 80.14869982 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 89.02 | -0.75 | -0.84 | 89.87 | 90.01 | 88.99 | 41169 |
| 1732750200 | 89.77 | 0.49 | 0.55 | 89.83 | 90.475 | 89.75 | 50044 |
| 1732663800 | 89.28 | 0.9 | 1.02 | 88.6 | 89.4216 | 88.26 | 42548 |
| 1732577400 | 88.38 | 0.62 | 0.71 | 88.15 | 89.17 | 88.15 | 63725 |
| 1732318200 | 87.76 | 0.24 | 0.27 | 87.77 | 88.05 | 87.62 | 44994 |
| 1732231800 | 87.52 | 0.79 | 0.91 | 87.08 | 87.79 | 86.555 | 54938 |
| 1732145400 | 86.73 | -0.47 | -0.54 | 86.78 | 87.0604 | 86.2 | 43638 |
| 1732059000 | 87.2 | 0.44 | 0.51 | 86.75 | 87.33 | 86.25 | 82800 |
| 1731972600 | 86.76 | 0.21 | 0.24 | 86.33 | 86.99 | 86.2 | 675279 |
| 1731713400 | 86.55 | 0.37 | 0.43 | 85.97 | 86.69 | 85.63 | 113944 |
| 1731627000 | 86.18 | -1.13 | -1.29 | 87.28 | 87.28 | 86.1599 | 87855 |
| 1731540600 | 87.31 | 0.62 | 0.72 | 87.46 | 87.925 | 87.05 | 79859 |
| 1731454200 | 86.69 | -1.01 | -1.15 | 87.58 | 87.88 | 86.59 | 155704 |
| 1731367800 | 87.7 | -0.32 | -0.36 | 88.07 | 88.65 | 87.67 | 535156 |
| 1731108600 | 88.02 | 1.42 | 1.64 | 86.77 | 88.5 | 86.77 | 46012 |
| 1731022200 | 86.6 | 1.14 | 1.33 | 85.4 | 86.75 | 85.13 | 85853 |
| 1730935800 | 85.46 | -1.13 | -1.31 | 87.38 | 87.38 | 84.15 | 64691 |
| 1730849400 | 86.59 | 1.47 | 1.73 | 84.83 | 86.595 | 84.65 | 48141 |
| 1730763000 | 85.12 | 0.96 | 1.14 | 84.7 | 85.2 | 84.56 | 64998 |
| 1730500200 | 84.16 | -1.32 | -1.54 | 85.81 | 85.875 | 84.11 | 84655 |
| 1730413800 | 85.48 | -1.91 | -2.19 | 86.97 | 87.12 | 85.48 | 120332 |
| 1730327400 | 87.39 | 0.38 | 0.44 | 86.99 | 87.78 | 86.81 | 60260 |
| 1730241000 | 87.01 | 0.29 | 0.33 | 86.87 | 87.14 | 86.36 | 78207 |
| 1730154600 | 86.72 | 0.27 | 0.31 | 86.65 | 87.42 | 86.38 | 69647 |
| 1729895400 | 86.45 | -1.38 | -1.57 | 87.94 | 87.94 | 86.38 | 59379 |
| 1729809000 | 87.83 | -0.19 | -0.22 | 88.01 | 88.44 | 87.72 | 74269 |
| 1729722600 | 88.02 | 1.53 | 1.77 | 86.4 | 88.26 | 86.4 | 2133872 |
| 1729636200 | 86.49 | 0.32 | 0.37 | 85.98 | 86.89 | 85.86 | 39193 |
| 1729549800 | 86.17 | -1.82 | -2.07 | 87.53 | 87.77 | 86.08 | 61881 |
| 1729290600 | 87.99 | 0.58 | 0.66 | 87.58 | 88.11 | 87.4 | 47858 |
| 1729204200 | 87.41 | -0.43 | -0.49 | 87.92 | 87.92 | 87.145 | 40684 |
| 1729117800 | 87.84 | 0.91 | 1.05 | 86.98 | 87.95 | 86.79 | 65490 |
| 1729031400 | 86.93 | 0.78 | 0.91 | 86.58 | 87.68 | 86.58 | 107729 |
| 1728945000 | 86.15 | 0.57 | 0.67 | 85.48 | 86.385 | 85.225 | 94227 |
| 1728685800 | 85.58 | 0.89 | 1.05 | 84.98 | 85.58 | 84.98 | 74666 |
| 1728599400 | 84.69 | -0.65 | -0.76 | 85.24 | 85.66 | 84.42 | 72443 |
| 1728513000 | 85.34 | -0.03 | -0.04 | 85.36 | 85.44 | 84.81 | 161164 |
| 1728426600 | 85.37 | -0.21 | -0.25 | 86.08 | 86.08 | 84.99 | 43935 |
| 1728340200 | 85.58 | -0.6 | -0.70 | 85.95 | 85.95 | 85.1234 | 117238 |
| 1728081000 | 86.18 | -0.74 | -0.85 | 86.78 | 86.78 | 85.5 | 220614 |
| 1727994600 | 86.92 | -0.56 | -0.64 | 87.29 | 87.48 | 86.59 | 94868 |
| 1727908200 | 87.48 | -0.51 | -0.58 | 87.34 | 87.69 | 87 | 68143 |
| 1727821800 | 87.99 | -0.83 | -0.93 | 89.12 | 89.27 | 87.695 | 66810 |
| 1727735400 | 88.82 | 0.81 | 0.92 | 87.82 | 88.84 | 87.6277 | 105950 |
| 1727476200 | 88.01 | 0.04 | 0.05 | 88.7 | 88.75 | 87.96 | 80252 |
| 1727389800 | 87.97 | -1.45 | -1.62 | 89.7 | 89.7 | 87.78 | 330794 |
| 1727303400 | 89.42 | -0.66 | -0.73 | 89.86 | 90 | 89.12 | 76026 |
| 1727217000 | 90.08 | -0.57 | -0.63 | 90.23 | 90.47 | 89.69 | 154836 |
| 1727130600 | 90.65 | 1.43 | 1.60 | 89.75 | 90.72 | 89.6708 | 822384 |
| 1726871400 | 89.22 | -0.35 | -0.39 | 89.18 | 89.71 | 88.95 | 108708 |
| 1726785000 | 89.57 | -0.66 | -0.73 | 91.02 | 91.02 | 89.2 | 70457 |
| 1726698600 | 90.23 | 0.03 | 0.03 | 90.34 | 91.48 | 90.0837 | 83183 |
| 1726612200 | 90.2 | -0.85 | -0.93 | 91.13 | 91.1701 | 89.92 | 107216 |
| 1726525800 | 91.05 | -0.14 | -0.15 | 91.44 | 91.44 | 90.8399 | 100061 |
| 1726266600 | 91.19 | 1.07 | 1.19 | 90.54 | 91.19 | 90.34 | 196419 |
| 1726180200 | 90.12 | 0.69 | 0.77 | 89.39 | 90.12 | 89.1 | 42230 |
| 1726093800 | 89.43 | -0.08 | -0.09 | 88.9 | 89.46 | 87.7513 | 152815 |
| 1726007400 | 89.51 | 1.47 | 1.67 | 88.43 | 89.56 | 88.1055 | 181302 |
| 1725921000 | 88.04 | 0.82 | 0.94 | 87.29 | 88.2 | 87.04 | 73762 |
| 1725661800 | 87.22 | -0.19 | -0.22 | 87.24 | 87.27 | 86.17 | 83988 |
| 1725575400 | 87.41 | -0.26 | -0.30 | 88.36 | 88.53 | 87.275 | 96184 |
| 1725489000 | 87.67 | 0.3 | 0.34 | 87.57 | 88.45 | 87.19 | 464446 |
| 1725402600 | 87.37 | 0.19 | 0.22 | 86.96 | 87.77 | 86.85 | 347562 |
| 1725057000 | 87.18 | 0.78 | 0.90 | 86.69 | 87.24 | 86.18 | 43377 |
