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 | 3.07 | 3.84663575993 | 79.81 | 83.44 | 79.11 | 14976 | 82.16581001 | SP |
| 4 | 7.95 | 10.6099025757 | 74.93 | 83.44 | 74.03 | 15307 | 79.38597239 | SP |
| 12 | 12.49 | 17.7439977269 | 70.39 | 83.44 | 68.0501 | 17500 | 74.84397031 | SP |
| 26 | 17.74 | 27.2336505987 | 65.14 | 83.44 | 60.91 | 16488 | 71.07752866 | SP |
| 52 | 28.11 | 51.3237173635 | 54.77 | 83.44 | 54.1381 | 16352 | 65.76311567 | SP |
| 156 | 9.37 | 12.7465650932 | 73.51 | 83.44 | 37.93 | 34533 | 55.80801662 | SP |
| 260 | 46.32 | 126.695842451 | 36.56 | 83.44 | 30.0213 | 68117 | 59.56358827 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 82.88 | 0.01 | 0.01 | 83.34 | 83.44 | 82.75 | 8201 |
| 1732318500 | 82.87 | 0.53 | 0.64 | 81.41 | 82.87 | 81.22 | 11912 |
| 1732232100 | 82.34 | 0.01 | 0.01 | 82.81 | 82.81 | 81.6 | 15351 |
| 1732145700 | 82.33 | 1.17 | 1.44 | 81.75 | 82.8 | 81.355 | 14889 |
| 1732059300 | 81.16 | 1.17 | 1.46 | 79.81 | 81.51 | 79.11 | 27592 |
| 1731972900 | 79.99 | 1.03 | 1.30 | 79.06 | 80 | 79.06 | 8653 |
| 1731713700 | 78.96 | -0.7 | -0.88 | 79.13 | 79.13 | 78.48 | 14114 |
| 1731627300 | 79.66 | 1.53 | 1.96 | 79.16 | 80.11 | 79.16 | 18760 |
| 1731540900 | 78.13 | -1.31 | -1.65 | 79.2 | 79.22 | 77.86 | 31253 |
| 1731454500 | 79.44 | -1.43 | -1.77 | 79.39 | 79.72 | 78.88 | 16327 |
| 1731368100 | 80.87 | 0.48 | 0.60 | 80.43 | 80.87 | 79.99 | 11658 |
| 1731108900 | 80.39 | 0.08 | 0.10 | 79.37 | 80.51 | 79.27 | 16128 |
| 1731022500 | 80.31 | 4.44 | 5.85 | 78.71 | 80.31 | 78.71 | 46281 |
| 1730936100 | 75.87 | 0.25 | 0.33 | 75.88 | 76.09 | 75.669 | 13694 |
| 1730849700 | 75.62 | 1.44 | 1.94 | 74.37 | 75.62 | 74.37 | 7351 |
| 1730763300 | 74.18 | -0.57 | -0.76 | 74.66 | 74.89 | 74.13 | 12560 |
| 1730500500 | 74.75 | 0.15 | 0.20 | 74.85 | 75.103 | 74.6 | 4586 |
| 1730414100 | 74.6 | -0.13 | -0.17 | 74.86 | 74.86 | 74.03 | 9705 |
| 1730327700 | 74.73 | -1 | -1.32 | 74.72 | 75.0917 | 74.46 | 8058 |
| 1730241300 | 75.73 | 0.96 | 1.28 | 74.93 | 75.73 | 74.65 | 12469 |
| 1730154900 | 74.77 | 1.3 | 1.77 | 74.17 | 74.8353 | 73.89 | 9319 |
| 1729895700 | 73.47 | 0.13 | 0.18 | 73.86 | 74.31 | 73.47 | 6959 |
| 1729809300 | 73.34 | 0.44 | 0.60 | 73.6 | 73.7161 | 73.075 | 6491 |
| 1729722900 | 72.9 | -0.62 | -0.84 | 73.33 | 73.72 | 72.61 | 21226 |
| 1729636500 | 73.52 | -0.52 | -0.70 | 73.62 | 73.75 | 73.26 | 8435 |
| 1729550100 | 74.04 | 0.34 | 0.46 | 73.42 | 74.04 | 73.33 | 6823 |
| 1729290900 | 73.7 | 0.85 | 1.17 | 73.97 | 73.98 | 73.61 | 8724 |
| 1729204500 | 72.85 | -0.86 | -1.17 | 73.72 | 73.72 | 72.82 | 11180 |
| 1729118100 | 73.71 | 0.2 | 0.27 | 73.87 | 74.055 | 73.5 | 37446 |
| 1729031700 | 73.51 | -1.31 | -1.75 | 74.32 | 74.695 | 73.51 | 11792 |
| 1728945300 | 74.82 | -0.67 | -0.89 | 74.55 | 75.1 | 74.55 | 17475 |
| 1728686100 | 75.49 | 0.89 | 1.19 | 74.19 | 75.49 | 74.19 | 16097 |
| 1728599700 | 74.6 | -0.85 | -1.13 | 74.85 | 75.02 | 74.42 | 31253 |
| 1728513300 | 75.45 | -0.57 | -0.75 | 75.38 | 75.87 | 75.09 | 8008 |
| 1728426900 | 76.02 | -1.18 | -1.53 | 75.76 | 76.33 | 75.5425 | 16199 |
| 1728340500 | 77.2 | 0.48 | 0.63 | 77.28 | 77.374 | 76.9347 | 10349 |
| 1728081300 | 76.72 | 1.18 | 1.56 | 76.24 | 76.94 | 75.83 | 13690 |
| 1727994900 | 75.54 | -0.71 | -0.93 | 75.43 | 76.11 | 75.38 | 8614 |
| 1727908500 | 76.25 | 0.71 | 0.94 | 75.86 | 76.25 | 75.8126 | 14469 |
| 1727822100 | 75.54 | -0.54 | -0.71 | 76.13 | 76.19 | 74.76 | 20763 |
| 1727735700 | 76.08 | -0.33 | -0.43 | 76.02 | 76.75 | 75.9611 | 28277 |
| 1727476500 | 76.41 | -0.3 | -0.39 | 76.52 | 76.77 | 76.16 | 15893 |
| 1727390100 | 76.71 | 2 | 2.68 | 77.08 | 77.08 | 75.75 | 13384 |
| 1727303700 | 74.71 | -1 | -1.32 | 74.67 | 75.15 | 74.54 | 9321 |
| 1727217300 | 75.71 | 2.28 | 3.10 | 74.5 | 75.71 | 74.22 | 11347 |
| 1727130900 | 73.43 | 0.1 | 0.14 | 73.19 | 73.6999 | 69.87 | 12319 |
| 1726871700 | 73.33 | 0.11 | 0.15 | 73.01 | 73.33 | 72.6601 | 7431 |
| 1726785300 | 73.22 | 1.41 | 1.96 | 73.48 | 73.69 | 73.0882 | 19516 |
| 1726698900 | 71.81 | -0.75 | -1.03 | 72.39 | 72.76 | 71.81 | 12786 |
| 1726612500 | 72.56 | 0.48 | 0.67 | 72.73 | 72.91 | 72.1263 | 16337 |
| 1726526100 | 72.08 | 0.38 | 0.53 | 71.47 | 72.265 | 71.34 | 49602 |
| 1726266900 | 71.7 | 0.64 | 0.90 | 71 | 72 | 70.72 | 66621 |
| 1726180500 | 71.06 | 1.17 | 1.67 | 69.89 | 71.1 | 69.78 | 24713 |
| 1726094100 | 69.89 | 0.28 | 0.40 | 69.15 | 69.991 | 68.23 | 9718 |
| 1726007700 | 69.61 | 0.09 | 0.13 | 69.56 | 69.88 | 68.9501 | 113863 |
| 1725921300 | 69.52 | 1.11 | 1.62 | 69.03 | 69.5274 | 68.83 | 11960 |
| 1725662100 | 68.41 | -1.15 | -1.65 | 69.66 | 69.84 | 68.0501 | 9857 |
| 1725575700 | 69.56 | 0.58 | 0.84 | 69.23 | 69.6699 | 68.97 | 15892 |
| 1725489300 | 68.98 | 0.13 | 0.19 | 68.74 | 69.615 | 68.45 | 6867 |
| 1725402900 | 68.85 | -1.73 | -2.45 | 70.39 | 70.54 | 68.74 | 5037 |
| 1725057300 | 70.58 | 0.45 | 0.64 | 70.42 | 70.61 | 69.82 | 14373 |
| 1724970900 | 70.13 | 0.48 | 0.69 | 69.95 | 70.7094 | 69.95 | 16289 |
| 1724884500 | 69.65 | -1 | -1.42 | 70.21 | 70.21 | 69.43 | 7104 |
| 1724798100 | 70.65 | -0.16 | -0.23 | 70.49 | 70.8008 | 70.09 | 17942 |
| 1724711700 | 70.81 | -0.04 | -0.06 | 70.86 | 71.22 | 70.57 | 13762 |
