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 | 0.135 | 0.134108180599 | 100.665 | 100.91 | 97.98 | 991252 | 99.46257892 | CS |
| 4 | -6.64 | -6.18019359643 | 107.44 | 108.32 | 97.98 | 1147883 | 103.23295177 | CS |
| 12 | -5.58 | -5.24534686971 | 106.38 | 112.375 | 97.98 | 1114518 | 106.19828736 | CS |
| 26 | 4.43 | 4.59686624468 | 96.37 | 112.375 | 84.76 | 1141963 | 98.4400533 | CS |
| 52 | -239.11 | -70.3450913477 | 339.91 | 393.4 | 84.76 | 931978 | 115.0159005 | CS |
| 156 | -232.31 | -69.7397256162 | 333.11 | 393.4 | 84.76 | 844010 | 125.43882055 | CS |
| 260 | -232.31 | -69.7397256162 | 333.11 | 393.4 | 84.76 | 844010 | 125.43882055 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 100.8 | 0.89 | 0.89 | 99.95 | 101.19 | 99.5 | 1140361 |
| 1732232100 | 99.91 | 0.83 | 0.84 | 99.08 | 100.035 | 98.13 | 992419 |
| 1732145700 | 99.08 | 0.03 | 0.03 | 98.7 | 99.185 | 97.98 | 898024 |
| 1732059300 | 99.05 | -0.43 | -0.43 | 98.94 | 99.9 | 98 | 843459 |
| 1731972900 | 99.48 | -0.15 | -0.15 | 99.28 | 99.96 | 98.91 | 895871 |
| 1731713700 | 99.63 | -0.23 | -0.23 | 100.4 | 100.96 | 98.93 | 1414883 |
| 1731627300 | 99.86 | -2.02 | -1.98 | 101.375 | 101.72 | 99.66 | 1322986 |
| 1731540900 | 101.88 | -0.12 | -0.12 | 102.38 | 103.89 | 101.62 | 1731895 |
| 1731454500 | 102 | -1.55 | -1.50 | 103.5 | 103.5944 | 99.77 | 1797018 |
| 1731368100 | 103.55 | -0.2 | -0.19 | 103.8 | 104.805 | 102.87 | 877673 |
| 1731108900 | 103.75 | 0.42 | 0.41 | 103.45 | 104.57 | 102.99 | 679183 |
| 1731022500 | 103.33 | -0.45 | -0.43 | 104.37 | 104.37 | 102.25 | 1148572 |
| 1730936100 | 103.78 | -1.43 | -1.36 | 107.84 | 107.84 | 101.36 | 1232788 |
| 1730849700 | 105.21 | 0.35 | 0.33 | 103.62 | 105.54 | 103.25 | 638523 |
| 1730763300 | 104.86 | -0.99 | -0.94 | 106.06 | 106.375 | 104.565 | 692427 |
| 1730500500 | 105.85 | 1.17 | 1.12 | 104.92 | 106.26 | 104.92 | 715866 |
| 1730414100 | 104.68 | -0.52 | -0.49 | 105.03 | 105.38 | 104.445 | 1131598 |
| 1730327700 | 105.2 | 0.67 | 0.64 | 103.96 | 105.83 | 103.96 | 1072402 |
| 1730241300 | 104.53 | -0.98 | -0.93 | 105.12 | 105.435 | 104.41 | 837051 |
| 1730154900 | 105.51 | -2.31 | -2.14 | 108.01 | 108.175 | 105.42 | 950909 |
| 1729895700 | 107.82 | 0.52 | 0.48 | 107.44 | 108.32 | 107.05 | 3270373 |
| 1729809300 | 107.3 | 1.98 | 1.88 | 105.8 | 109.035 | 105.445 | 3239608 |
| 1729722900 | 105.32 | -0.51 | -0.48 | 105.61 | 106.21 | 104.7 | 912377 |
| 1729636500 | 105.83 | -0.89 | -0.83 | 106.4 | 106.48 | 105.21 | 1999677 |
| 1729550100 | 106.72 | -1.54 | -1.42 | 107.95 | 108.3825 | 106.6 | 765007 |
| 1729290900 | 108.26 | 1.48 | 1.39 | 106.78 | 108.545 | 106.54 | 733653 |
| 1729204500 | 106.78 | -1.78 | -1.64 | 108.46 | 108.73 | 106.6 | 1193332 |
| 1729118100 | 108.56 | 0.01 | 0.01 | 108.53 | 109.03 | 107.945 | 695791 |
| 1729031700 | 108.55 | 0.87 | 0.81 | 107.46 | 109.37 | 107.46 | 829395 |
| 1728945300 | 107.68 | 0.94 | 0.88 | 106.93 | 107.7475 | 106.73 | 521201 |
| 1728686100 | 106.74 | 0.44 | 0.41 | 106.53 | 107.21558 | 106.15 | 892665 |
| 1728599700 | 106.3 | -0.5 | -0.47 | 105.49 | 106.51 | 105.49 | 674449 |
| 1728513300 | 106.8 | 1.19 | 1.13 | 105.6 | 106.91 | 105.08 | 444492 |
| 1728426900 | 105.61 | 0.12 | 0.11 | 105.18 | 105.94 | 105.06 | 698693 |
| 1728340500 | 105.49 | -0.43 | -0.41 | 106.48 | 106.83 | 104.91 | 1150587 |
| 1728081300 | 105.92 | -1.05 | -0.98 | 107.37 | 108.06 | 105.01 | 1047380 |
| 1727994900 | 106.97 | -0.83 | -0.77 | 107.23 | 107.555 | 106.45 | 1719960 |
| 1727908500 | 107.8 | -0.56 | -0.52 | 107.54 | 108.88 | 106.765 | 1083007 |
| 1727822100 | 108.36 | -1.98 | -1.79 | 109.84 | 110.13 | 108.25 | 1193637 |
| 1727735700 | 110.34 | 0.56 | 0.51 | 109.98 | 110.675 | 109.63 | 776714 |
| 1727476500 | 109.78 | 0.24 | 0.22 | 110.08 | 111.44 | 109.48 | 648075 |
| 1727390100 | 109.54 | 1.13 | 1.04 | 108.77 | 109.8 | 108.04 | 811711 |
| 1727303700 | 108.41 | -1.44 | -1.31 | 110.09 | 110.21 | 108.29 | 1248210 |
| 1727217300 | 109.85 | 0.04 | 0.04 | 110.25 | 110.5 | 109.07 | 961006 |
| 1727130900 | 109.81 | -0.68 | -0.62 | 110.51 | 111 | 109.35 | 705907 |
| 1726871700 | 110.49 | -0.61 | -0.55 | 110.38 | 111.01 | 109.44 | 1914533 |
| 1726785300 | 111.1 | 0.57 | 0.52 | 111.79 | 112.29 | 109.91 | 987902 |
| 1726698900 | 110.53 | 0.7 | 0.64 | 110.08 | 111.96 | 109.48 | 904019 |
| 1726612500 | 109.83 | -1.4 | -1.26 | 111.19 | 112.18 | 109.38 | 881124 |
| 1726526100 | 111.23 | 0.7 | 0.63 | 111 | 112.375 | 110.66 | 885863 |
| 1726266900 | 110.53 | 1.67 | 1.53 | 108.89 | 110.69 | 108.14 | 1283896 |
| 1726180500 | 108.86 | 0.35 | 0.32 | 108.35 | 109.595 | 107.69 | 1030834 |
| 1726094100 | 108.51 | 0.17 | 0.16 | 108.05 | 108.65 | 106.03 | 897120 |
| 1726007700 | 108.34 | 0.31 | 0.29 | 108.23 | 108.53 | 107.26 | 857379 |
| 1725921300 | 108.03 | 1.44 | 1.35 | 106.61 | 108.68 | 106.07 | 1136998 |
| 1725662100 | 106.59 | 0.09 | 0.08 | 106.59 | 107.82 | 105.97 | 1235653 |
| 1725575700 | 106.5 | 0.96 | 0.91 | 105.65 | 107.36 | 104.59 | 1228741 |
| 1725489300 | 105.54 | -0.52 | -0.49 | 106.32 | 107.455 | 104.48 | 1585329 |
| 1725402900 | 106.06 | 0.35 | 0.33 | 105 | 106.8 | 104.71 | 1732021 |
| 1725057300 | 105.71 | -0.02 | -0.02 | 106.38 | 106.95 | 104.495 | 1677051 |
| 1724970900 | 105.73 | 11.19 | 11.84 | 104.1 | 106.58 | 100.74 | 2655358 |
| 1724884500 | 94.54 | 0.19 | 0.20 | 94.55 | 95.435 | 94.25 | 1231664 |
| 1724798100 | 94.35 | -0.1 | -0.11 | 94.82 | 95.61 | 94.1 | 1397834 |
| 1724711700 | 94.45 | -0.17 | -0.18 | 94.78 | 95.38 | 93.965 | 1166391 |
