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 | 1.81 | 2.38314680711 | 75.95 | 77.76 | 74.1301 | 316078 | 75.6527634 | SP |
| 4 | 2.255 | 2.98655718164 | 75.505 | 78.9871 | 74.1301 | 337781 | 76.88445458 | SP |
| 12 | 4.89 | 6.7105804858 | 72.87 | 79.7499 | 71.26 | 284656 | 76.05978514 | SP |
| 26 | 5.8 | 8.06003335186 | 71.96 | 79.7499 | 61.8 | 276092 | 72.11975228 | SP |
| 52 | 19.31 | 33.0367835757 | 58.45 | 79.7499 | 57.95 | 260536 | 68.68072415 | SP |
| 156 | 20.68 | 36.2298528381 | 57.08 | 79.7499 | 39.52 | 314243 | 54.32322796 | SP |
| 260 | -291.14 | -78.9211168338 | 368.9 | 548.9999 | 39.52 | 242916 | 75.22711509 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 77.4 | 1.26 | 1.65 | 77.28 | 77.58 | 76.9471 | 282982 |
| 1737070500 | 76.14 | -0.67 | -0.87 | 77.16 | 77.2124 | 76.134 | 295278 |
| 1736984100 | 76.81 | 1.78 | 2.37 | 76.38 | 76.94 | 76 | 242422 |
| 1736897700 | 75.03 | -0.19 | -0.25 | 75.74 | 75.92 | 74.501 | 326047 |
| 1736811300 | 75.22 | -0.25 | -0.33 | 74.56 | 75.22 | 74.1301 | 361533 |
| 1736552100 | 75.47 | -1.23 | -1.60 | 76.1 | 76.1 | 74.85 | 378956 |
| 1736379300 | 76.7 | 0.03 | 0.04 | 76.69 | 76.9176 | 76.01 | 275750 |
| 1736292900 | 76.67 | -1.67 | -2.13 | 78.51 | 78.55 | 76.4175 | 312177 |
| 1736206500 | 78.34 | 1.13 | 1.46 | 78.04 | 78.85 | 77.8306 | 529300 |
| 1735947300 | 77.21 | 1.27 | 1.67 | 76.38 | 77.26 | 76.25 | 287995 |
| 1735860900 | 75.94 | -0.12 | -0.16 | 76.7 | 76.87 | 75.21 | 382096 |
| 1735688100 | 76.06 | -0.65 | -0.85 | 76.98 | 77.02 | 75.92 | 392346 |
| 1735601700 | 76.71 | -0.99 | -1.27 | 76.75 | 77.24 | 76.0153 | 407428 |
| 1735342500 | 77.7 | -1.07 | -1.36 | 78.4 | 78.4 | 76.9727 | 321943 |
| 1735256100 | 78.77 | -0.07 | -0.09 | 78.53 | 78.9871 | 78.25 | 228112 |
| 1735077840 | 78.84 | 1.02 | 1.31 | 78.14 | 78.84 | 77.91 | 456634 |
| 1734996900 | 77.82 | 0.61 | 0.79 | 77.45 | 77.86 | 76.75 | 308990 |
| 1734737700 | 77.21 | 0.66 | 0.86 | 75.71 | 77.778 | 75.4 | 397325 |
| 1734651300 | 76.55 | 0.07 | 0.09 | 77.34 | 77.4399 | 76.3801 | 523487 |
| 1734564900 | 76.48 | -2.86 | -3.60 | 79.34 | 79.62 | 76.26 | 454306 |
| 1734478500 | 79.34 | -0.27 | -0.34 | 79.48 | 79.49 | 78.9 | 226283 |
| 1734392100 | 79.61 | 0.92 | 1.17 | 78.88 | 79.7499 | 78.8586 | 291700 |
| 1734132900 | 78.69 | 0.14 | 0.18 | 78.785 | 79.1599 | 78.1701 | 193230 |
| 1734046500 | 78.55 | -0.5 | -0.63 | 78.93 | 78.9679 | 78.5 | 188820 |
| 1733960100 | 79.05 | 1.42 | 1.83 | 78.27 | 79.107 | 78.205 | 276802 |
| 1733873700 | 77.63 | -0.27 | -0.35 | 77.97 | 78.43 | 77.4105 | 302589 |
| 1733787300 | 77.9 | -0.43 | -0.55 | 78.26 | 78.37 | 77.695 | 238662 |
| 1733528100 | 78.33 | 0.61 | 0.78 | 77.97 | 78.3831 | 77.84 | 234940 |
| 1733441700 | 77.72 | -0.12 | -0.15 | 77.9 | 78.05 | 77.68 | 212760 |
| 1733355300 | 77.84 | 0.98 | 1.28 | 77.15 | 77.8808 | 77.15 | 289227 |
| 1733268900 | 76.86 | 0.39 | 0.51 | 76.47 | 76.86 | 76.34 | 209968 |
| 1733182500 | 76.47 | 0.65 | 0.86 | 76.01 | 76.67 | 75.97 | 268224 |
| 1732917840 | 75.82 | 0.59 | 0.78 | 75.19 | 75.88 | 75.13 | 101632 |
| 1732750500 | 75.23 | -0.4 | -0.53 | 75.5 | 75.5 | 74.65 | 163252 |
| 1732664100 | 75.63 | 0.44 | 0.59 | 75.34 | 75.68 | 75.19 | 183248 |
| 1732577700 | 75.19 | 0.24 | 0.32 | 75.54 | 75.76 | 74.84 | 187785 |
| 1732318500 | 74.95 | 0.17 | 0.23 | 74.84 | 75.0599 | 74.5 | 198440 |
| 1732232100 | 74.78 | -0.08 | -0.11 | 75.2 | 75.4073 | 73.76 | 645284 |
| 1732145700 | 74.86 | -0.03 | -0.04 | 74.89 | 74.89 | 73.843 | 206440 |
| 1732059300 | 74.89 | 0.78 | 1.05 | 73.72 | 74.9299 | 73.6 | 183191 |
| 1731972900 | 74.11 | 0.48 | 0.65 | 73.85 | 74.38 | 73.6001 | 261650 |
| 1731713700 | 73.63 | -1.69 | -2.24 | 74.68 | 74.68 | 73.31 | 404396 |
| 1731627300 | 75.32 | -0.55 | -0.72 | 75.89 | 75.99 | 75.2 | 250968 |
| 1731540900 | 75.87 | -0.14 | -0.18 | 76.02 | 76.32 | 75.62 | 193909 |
| 1731454500 | 76.01 | -0.12 | -0.16 | 76.01 | 76.24 | 75.57 | 175449 |
| 1731368100 | 76.13 | 0.09 | 0.12 | 76.37 | 76.37 | 75.66 | 260268 |
| 1731108900 | 76.04 | 0.08 | 0.11 | 75.9 | 76.17 | 75.7501 | 237097 |
| 1731022500 | 75.96 | 1.06 | 1.42 | 75.28 | 76.08 | 75.12 | 629984 |
| 1730936100 | 74.9 | 2.27 | 3.13 | 74.09 | 74.92 | 73.7825 | 580903 |
| 1730849700 | 72.63 | 1.06 | 1.48 | 71.88 | 72.6897 | 71.88 | 278854 |
| 1730763300 | 71.57 | -0.3 | -0.42 | 71.8 | 72.09 | 71.32 | 303569 |
| 1730500500 | 71.87 | 0.55 | 0.77 | 71.69 | 72.34 | 71.5741 | 240735 |
| 1730414100 | 71.32 | -2.12 | -2.89 | 72.65 | 72.66 | 71.26 | 384112 |
| 1730327700 | 73.44 | -0.33 | -0.45 | 73.88 | 73.9992 | 73.26 | 195963 |
| 1730241300 | 73.77 | 0.49 | 0.67 | 73.14 | 73.86 | 72.91 | 161848 |
| 1730154900 | 73.28 | 0.28 | 0.38 | 73.54 | 73.5484 | 73.11 | 166025 |
| 1729895700 | 73 | 0.5 | 0.69 | 72.87 | 73.65 | 72.7713 | 199956 |
| 1729809300 | 72.5 | 0.5 | 0.69 | 72.44 | 72.5969 | 72.1007 | 164627 |
| 1729722900 | 72 | -1.22 | -1.67 | 72.8 | 73 | 71.46 | 320330 |
| 1729636500 | 73.22 | 0.38 | 0.52 | 72.56 | 73.3458 | 72.5323 | 198668 |
| 1729550100 | 72.84 | -0.04 | -0.05 | 72.59 | 73.04 | 72.384 | 208252 |
