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 | 4.1 | 4.27662459581 | 95.87 | 100.21 | 95.67 | 2287560 | 98.84502273 | SP |
| 4 | 1.52 | 1.54393092941 | 98.45 | 100.21 | 93.25 | 2133544 | 97.61353554 | SP |
| 12 | 2.47 | 2.53333333333 | 97.5 | 100.21 | 88.94 | 2106456 | 95.91000168 | SP |
| 26 | 15.3 | 18.0701547183 | 84.67 | 100.21 | 79.67 | 2178971 | 92.00951137 | SP |
| 52 | 29.44 | 41.7411030767 | 70.53 | 100.21 | 68.75 | 2660021 | 83.16192944 | SP |
| 156 | 39.9 | 66.4225070751 | 60.07 | 100.21 | 37.53 | 4172975 | 58.71194185 | SP |
| 260 | -65.26 | -39.4964594807 | 165.23 | 166.5 | 37.53 | 3605258 | 73.12288947 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 100.21 | 0.49 | 0.49 | 99.28 | 100.2946 | 99.105 | 4301657 |
| 1739921400 | 99.72 | 0.52 | 0.52 | 99.55 | 99.72 | 98.73 | 1623934 |
| 1739575800 | 99.2 | -0.06 | -0.06 | 99.27 | 99.6 | 98.98 | 1799891 |
| 1739489400 | 99.26 | 2.03 | 2.09 | 97.57 | 99.33 | 97.16 | 3541114 |
| 1739403000 | 97.23 | -0.6 | -0.61 | 95.87 | 97.6093 | 95.67 | 2185299 |
| 1739316600 | 97.83 | 0.11 | 0.11 | 96.97 | 98.04 | 96.9355 | 905049 |
| 1739230200 | 97.72 | 1.28 | 1.33 | 97.47 | 97.94 | 97.05 | 1002252 |
| 1738971000 | 96.44 | -1.84 | -1.87 | 98.42 | 98.83 | 96.22 | 2245763 |
| 1738884600 | 98.28 | 0.67 | 0.69 | 98.17 | 98.32 | 97.09 | 1709773 |
| 1738798200 | 97.61 | 0.76 | 0.78 | 96.47 | 97.665 | 95.82 | 1277333 |
| 1738711800 | 96.85 | 1.28 | 1.34 | 95.59 | 97 | 95.43 | 1595864 |
| 1738625400 | 95.57 | -1.32 | -1.36 | 93.93 | 96.38 | 93.25 | 3613597 |
| 1738366200 | 96.89 | -1.09 | -1.11 | 98.75 | 99.5414 | 96.65 | 2312010 |
| 1738279800 | 97.98 | 1 | 1.03 | 97.66 | 98.4918 | 96.62 | 3107824 |
| 1738193400 | 96.98 | -0.88 | -0.90 | 97.6 | 97.715 | 96.14 | 2016644 |
| 1738107000 | 97.86 | 1.62 | 1.68 | 96.61 | 98.1295 | 95.55 | 2326673 |
| 1738020600 | 96.24 | -2.81 | -2.84 | 94.74 | 96.31 | 94.7025 | 3499431 |
| 1737761400 | 99.05 | 0.47 | 0.48 | 99.66 | 99.97 | 98.69 | 2250936 |
| 1737675000 | 98.58 | 0 | 0.00 | 98.58 | 98.58 | 98.58 | 0 |
| 1737588600 | 98.58 | 1.06 | 1.09 | 98.45 | 99.0619 | 98.31 | 1390412 |
| 1737502200 | 97.52 | 1.74 | 1.82 | 96.78 | 97.52 | 96.135 | 3571942 |
| 1737156600 | 95.78 | 1.79 | 1.90 | 95.62 | 96.365 | 95.18 | 1842691 |
| 1737070200 | 93.99 | -0.36 | -0.38 | 94.78 | 94.84 | 93.75 | 1331962 |
| 1736983800 | 94.35 | 3.29 | 3.61 | 93.6 | 94.7199 | 93.23 | 2288935 |
| 1736897400 | 91.06 | 0.22 | 0.24 | 91.74 | 91.92 | 89.87 | 2844812 |
| 1736811000 | 90.84 | 0.28 | 0.31 | 89.06 | 90.9299 | 88.94 | 1921538 |
| 1736551800 | 90.56 | -2.86 | -3.06 | 92.26 | 92.2899 | 89.94 | 4532447 |
| 1736379000 | 93.42 | 0.17 | 0.18 | 93.23 | 93.79 | 92.08 | 2300914 |
| 1736292600 | 93.25 | -2.15 | -2.25 | 96.04 | 96.11 | 92.62 | 2227485 |
| 1736206200 | 95.4 | 1.12 | 1.19 | 95.64 | 96.77 | 94.83 | 2001721 |
| 1735947000 | 94.28 | 2.26 | 2.46 | 92.93 | 94.5083 | 92.59 | 2005298 |
| 1735860600 | 92.02 | -0.49 | -0.53 | 93.56 | 94.1001 | 90.74 | 3324819 |
| 1735687800 | 92.51 | -0.73 | -0.78 | 93.75 | 93.96 | 92.02 | 1998476 |
| 1735601400 | 93.24 | -2.2 | -2.31 | 93.15 | 94.36 | 92.04 | 2346928 |
| 1735342200 | 95.44 | -2.08 | -2.13 | 96.22 | 96.32 | 94.07 | 2536119 |
| 1735255800 | 97.52 | 0.02 | 0.02 | 96.94 | 97.92 | 96.49 | 1585033 |
| 1735077840 | 97.5 | 2.02 | 2.12 | 95.86 | 97.54 | 95.68 | 1132055 |
| 1734996600 | 95.48 | 0.95 | 1.00 | 94.24 | 95.66 | 93.2299 | 1965583 |
| 1734737400 | 94.53 | 2.1 | 2.27 | 91.64 | 96.04 | 91.37 | 4263129 |
| 1734651000 | 92.43 | -0.26 | -0.28 | 94.1 | 94.6085 | 92.35 | 3501794 |
| 1734564600 | 92.69 | -5.67 | -5.76 | 98.28 | 99.07 | 92.35 | 4127855 |
| 1734478200 | 98.36 | -0.86 | -0.87 | 98.36 | 98.68 | 97.94 | 1486240 |
| 1734391800 | 99.22 | 0.8 | 0.81 | 98.97 | 99.55 | 98.7217 | 1463688 |
| 1734132600 | 98.42 | -0.07 | -0.07 | 99.11 | 99.36 | 97.9617 | 1274402 |
| 1734046200 | 98.49 | -1.05 | -1.05 | 99.23 | 99.42 | 98.49 | 1183229 |
| 1733959800 | 99.54 | 1.47 | 1.50 | 99 | 99.85 | 98.895 | 1075748 |
| 1733873400 | 98.07 | -0.59 | -0.60 | 98.86 | 98.97 | 97.825 | 1171936 |
| 1733787000 | 98.66 | -1.07 | -1.07 | 99.65 | 99.7087 | 98.47 | 2084692 |
| 1733527800 | 99.73 | 0.36 | 0.36 | 99.58 | 100.12 | 99.46 | 1643730 |
| 1733441400 | 99.37 | -0.33 | -0.33 | 99.7 | 99.9756 | 99.28 | 1198750 |
| 1733355000 | 99.7 | 1.21 | 1.23 | 99.06 | 99.79 | 98.845 | 1636486 |
| 1733268600 | 98.49 | 0.05 | 0.05 | 98.35 | 98.5999 | 98.01 | 1226542 |
| 1733182200 | 98.44 | 0.37 | 0.38 | 98.23 | 98.66 | 98.07 | 1482967 |
| 1732917840 | 98.07 | 1.14 | 1.18 | 97.16 | 98.36 | 97.1 | 705285 |
| 1732750200 | 96.93 | -0.67 | -0.69 | 97.5 | 97.6 | 96.46 | 1953135 |
| 1732663800 | 97.6 | 1.05 | 1.09 | 96.98 | 97.79 | 96.77 | 1346590 |
| 1732577400 | 96.55 | 0.63 | 0.66 | 97.24 | 97.645 | 95.845 | 1969403 |
| 1732318200 | 95.92 | 0.54 | 0.57 | 95.35 | 96.14 | 95.21 | 1778458 |
| 1732231800 | 95.38 | 0.97 | 1.03 | 95.32 | 95.865 | 93.43 | 2380880 |
| 1732145400 | 94.41 | 0.07 | 0.07 | 94.38 | 94.5 | 92.53 | 2243835 |
