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 | -1.35 | -1.728553137 | 78.1 | 78.2399 | 76.4074 | 688339 | 77.20559273 | SP |
| 4 | -6.98 | -8.33631912098 | 83.73 | 83.81 | 76.4074 | 697020 | 78.96101453 | SP |
| 12 | -9.2 | -10.7038976149 | 85.95 | 86.31 | 75.4 | 616308 | 80.01737035 | SP |
| 26 | 5.96 | 8.41926825823 | 70.79 | 86.95 | 66.2519 | 461180 | 79.64753124 | SP |
| 52 | 16.86 | 28.1516112874 | 59.89 | 86.95 | 58.985 | 314089 | 76.69008466 | SP |
| 156 | 35.24 | 84.8952059745 | 41.51 | 86.95 | 36.11 | 141622 | 69.51767642 | SP |
| 260 | 47.63 | 163.56456044 | 29.12 | 86.95 | 16.58 | 98922 | 64.6156801 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 76.75 | -0.76 | -0.98 | 77.06 | 77.06 | 76.4074 | 524416 |
| 1739921700 | 77.51 | 0.31 | 0.40 | 77.06 | 77.6278 | 76.68 | 610018 |
| 1739576100 | 77.2 | -0.07 | -0.09 | 77.375 | 77.595 | 76.8501 | 729201 |
| 1739489700 | 77.27 | -0.44 | -0.57 | 78.1 | 78.2399 | 76.54 | 889720 |
| 1739403300 | 77.71 | -1.79 | -2.25 | 77.835 | 78.4292 | 77.59 | 626515 |
| 1739316900 | 79.5 | -0.5 | -0.63 | 79.44 | 79.9195 | 79.02 | 844064 |
| 1739230500 | 80 | 0.39 | 0.49 | 80.28 | 80.28 | 79.3472 | 402435 |
| 1738971300 | 79.61 | -0.59 | -0.74 | 80.33 | 80.67 | 79.5 | 550250 |
| 1738884900 | 80.2 | 0.43 | 0.54 | 80.13 | 80.2282 | 79.2401 | 643972 |
| 1738798500 | 79.77 | 1.18 | 1.50 | 79.22 | 80.08 | 78.9 | 695905 |
| 1738712100 | 78.59 | 0.12 | 0.15 | 78.55 | 78.8838 | 78.055 | 612732 |
| 1738625700 | 78.47 | -0.86 | -1.08 | 77.79 | 79.4299 | 77.5266 | 575912 |
| 1738366500 | 79.33 | -0.65 | -0.81 | 80.34 | 80.38 | 79.06 | 538758 |
| 1738280100 | 79.98 | 1.28 | 1.63 | 79.46 | 80.3897 | 79.32 | 770250 |
| 1738193700 | 78.7 | -0.07 | -0.09 | 79.01 | 79.88 | 78.39 | 857328 |
| 1738107300 | 78.77 | 0.14 | 0.18 | 79.26 | 79.3869 | 77.8402 | 741571 |
| 1738020900 | 78.63 | -4.59 | -5.52 | 81.38 | 81.77 | 78.3901 | 1158181 |
| 1737761700 | 83.22 | -0.94 | -1.12 | 83.73 | 83.81 | 82.81 | 775140 |
| 1737675300 | 84.16 | 0 | 0.00 | 84.16 | 84.16 | 84.16 | 0 |
| 1737588900 | 84.16 | -0.11 | -0.13 | 84.62 | 84.95 | 84.0009 | 835714 |
| 1737502500 | 84.27 | 2.09 | 2.54 | 83.22 | 84.34 | 82.94 | 925037 |
| 1737156900 | 82.18 | 0.34 | 0.42 | 82.76 | 82.77 | 81.66 | 670532 |
| 1737070500 | 81.84 | 0.61 | 0.75 | 81.45 | 82.17 | 81.1964 | 841019 |
| 1736984100 | 81.23 | 1.08 | 1.35 | 82.19 | 82.28 | 80.69 | 1029419 |
| 1736897700 | 80.15 | 2.81 | 3.63 | 79.07 | 80.15 | 78.847859 | 653289 |
| 1736811300 | 77.34 | 0.75 | 0.98 | 75.84 | 77.3785 | 75.4 | 608504 |
| 1736552100 | 76.59 | -1.25 | -1.61 | 76.464 | 76.87 | 75.96 | 674014 |
| 1736379300 | 77.84 | 0.15 | 0.19 | 77.45 | 77.84 | 76.47 | 645536 |
| 1736292900 | 77.69 | -1.18 | -1.50 | 78.97 | 79.24 | 76.88 | 405330 |
| 1736206500 | 78.87 | 0.26 | 0.33 | 79.06 | 79.6981 | 78.6501 | 517594 |
| 1735947300 | 78.61 | 1.71 | 2.22 | 77.2761 | 78.6566 | 76.98 | 542018 |
| 1735860900 | 76.9 | -0.14 | -0.18 | 77.84 | 78.2499 | 76.3301 | 626574 |
| 1735688100 | 77.04 | -0.13 | -0.17 | 77.61 | 77.8474 | 76.8014 | 304367 |
| 1735601700 | 77.17 | -0.54 | -0.69 | 76.935 | 77.62 | 76.08 | 394877 |
| 1735342500 | 77.71 | -1.04 | -1.32 | 78.145 | 78.5299 | 76.84 | 552635 |
| 1735256100 | 78.75 | 0.38 | 0.48 | 77.94 | 78.83 | 77.61 | 277780 |
| 1735077840 | 78.37 | 0.63 | 0.81 | 78.08 | 78.4081 | 77.45 | 156556 |
| 1734996900 | 77.74 | -0.23 | -0.29 | 77.7 | 77.94 | 77.12 | 392271 |
| 1734737700 | 77.97 | 0.47 | 0.61 | 77.25 | 78.92 | 77.0801 | 539967 |
| 1734651300 | 77.5 | 0.02 | 0.03 | 78.54 | 79.095 | 77.29 | 1365208 |
| 1734564900 | 77.48 | -3.35 | -4.14 | 81.515 | 81.65 | 77.14 | 650231 |
| 1734478500 | 80.83 | -1.53 | -1.86 | 81.55 | 81.82 | 80.47 | 1020440 |
| 1734392100 | 82.36 | 0.3 | 0.37 | 82.05 | 82.7989 | 81.9101 | 542202 |
| 1734132900 | 82.06 | -0.73 | -0.88 | 82.52 | 82.9481 | 81.55 | 387825 |
| 1734046500 | 82.79 | -0.84 | -1.00 | 83.595 | 83.66 | 82.7 | 482453 |
| 1733960100 | 83.63 | 0.94 | 1.14 | 83.84 | 84.12 | 83.17 | 489587 |
| 1733873700 | 82.69 | -0.4 | -0.48 | 82.74 | 83.2759 | 82.16 | 487341 |
| 1733787300 | 83.09 | -1.41 | -1.67 | 84.849 | 84.849 | 82.64 | 548217 |
| 1733528100 | 84.5 | -0.14 | -0.17 | 85.47 | 85.47 | 84.0067 | 333054 |
| 1733441700 | 84.64 | -1.22 | -1.42 | 85.88 | 85.94 | 84.54 | 478468 |
| 1733355300 | 85.86 | 0.41 | 0.48 | 85.63 | 85.86 | 84.96 | 504267 |
| 1733268900 | 85.45 | 0.4 | 0.47 | 85.4736 | 85.66 | 84.75 | 488271 |
| 1733182500 | 85.05 | -0.41 | -0.48 | 85.68 | 85.6885 | 84.81 | 529539 |
| 1732917840 | 85.46 | 0.43 | 0.51 | 85.95 | 86.31 | 85.32 | 217807 |
| 1732750500 | 85.03 | -0.8 | -0.93 | 86.4387 | 86.61 | 84.7891 | 583590 |
| 1732664100 | 85.83 | -0.26 | -0.30 | 85.34 | 86.2232 | 85.2 | 629118 |
| 1732577700 | 86.09 | 0.92 | 1.08 | 86.26 | 86.95 | 85.82 | 698031 |
| 1732318500 | 85.17 | 1.01 | 1.20 | 84.62 | 85.248 | 84.31 | 830183 |
| 1732232100 | 84.16 | 1.47 | 1.78 | 83.08 | 84.7257 | 82.66 | 611854 |
| 1732145700 | 82.69 | -0.49 | -0.59 | 83 | 83 | 81.76 | 501757 |
