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 | -20.98 | -19.7924528302 | 106 | 106.88 | 85.01 | 1598986 | 96.76470955 | CS |
| 4 | -19.41 | -18.5866130422 | 104.43 | 113.67 | 85.01 | 1023996 | 102.7456059 | CS |
| 12 | -4.21 | -4.71814412193 | 89.23 | 113.67 | 85.01 | 697777 | 98.98550214 | CS |
| 26 | 18.62 | 28.0421686747 | 66.4 | 113.67 | 64.0463 | 634112 | 85.88851435 | CS |
| 52 | 36.51 | 75.2628324057 | 48.51 | 113.67 | 48.51 | 599288 | 74.9418128 | CS |
| 156 | -11.98 | -12.3505154639 | 97 | 113.67 | 29.05 | 467996 | 60.2316996 | CS |
| 260 | -8.77 | -9.35067704446 | 93.79 | 148.8 | 29.05 | 408742 | 76.80380774 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 85.02 | -0.26 | -0.30 | 85.3 | 85.305 | 81.86 | 2028567 |
| 1739489700 | 85.28 | -20.81 | -19.62 | 99.8 | 100.17 | 85.05 | 3292051 |
| 1739403300 | 106.09 | 2.78 | 2.69 | 102.06 | 106.16 | 102.03 | 1530389 |
| 1739316900 | 103.31 | -1.48 | -1.41 | 105.84 | 106.4375 | 102.03 | 1660294 |
| 1739230500 | 104.79 | -0.68 | -0.64 | 106.8 | 106.8 | 104.7 | 726863 |
| 1738971300 | 105.47 | 0.2 | 0.19 | 106 | 106.88 | 104.74 | 785331 |
| 1738884900 | 105.27 | -3.22 | -2.97 | 109 | 109.41 | 105.09 | 798158 |
| 1738798500 | 108.49 | -0.09 | -0.08 | 108.58 | 109.781 | 107.97 | 846318 |
| 1738712100 | 108.58 | 0.65 | 0.60 | 108.51 | 109.25 | 107.245 | 451524 |
| 1738625700 | 107.93 | -0.36 | -0.33 | 105.63 | 109.095 | 105.4119 | 536744 |
| 1738366500 | 108.29 | 1.43 | 1.34 | 108.88 | 108.9 | 107.075 | 1011785 |
| 1738280100 | 106.86 | 0.35 | 0.33 | 106.63 | 107.68 | 105.01 | 884444 |
| 1738193700 | 106.51 | -5.78 | -5.15 | 111.95 | 111.95 | 106.12 | 873861 |
| 1738107300 | 112.29 | 6.14 | 5.78 | 106.85 | 113.67 | 106.54 | 1147122 |
| 1738020900 | 106.15 | -1.96 | -1.81 | 104.48 | 109.95 | 104.48 | 721986 |
| 1737761700 | 108.11 | 1.6 | 1.50 | 108.58 | 109.88 | 107.995 | 822382 |
| 1737675300 | 106.51 | 0 | 0.00 | 106.51 | 106.51 | 106.51 | 0 |
| 1737588900 | 106.51 | 0.72 | 0.68 | 107.15 | 107.175 | 105.8736 | 606580 |
| 1737502500 | 105.79 | 2.5 | 2.42 | 104.5 | 106.3099 | 104.23 | 775385 |
| 1737156900 | 103.29 | 0.8 | 0.78 | 104.43 | 105.3399 | 102.1 | 960715 |
| 1737070500 | 102.49 | 2.49 | 2.49 | 100.17 | 104.5875 | 100 | 1303935 |
| 1736984100 | 100 | 6.23 | 6.64 | 96 | 100.23 | 95 | 1283438 |
| 1736897700 | 93.77 | 1.02 | 1.10 | 93.97 | 95.085 | 93.01 | 447868 |
| 1736811300 | 92.75 | -1.88 | -1.99 | 93.25 | 93.685 | 90.559421 | 667226 |
| 1736552100 | 94.63 | -1.46 | -1.52 | 95.49 | 95.76 | 94.01 | 977273 |
| 1736379300 | 96.09 | 2.14 | 2.28 | 93.13 | 96.48 | 92.8 | 646126 |
| 1736292900 | 93.95 | 0.35 | 0.37 | 94.03 | 96.145 | 92.69 | 1471887 |
| 1736206500 | 93.6 | -0.9 | -0.95 | 95.87 | 95.87 | 92.71 | 566268 |
| 1735947300 | 94.5 | 1.52 | 1.63 | 93.58 | 94.8921 | 93.46 | 531626 |
| 1735860900 | 92.98 | -0.22 | -0.24 | 94 | 95 | 92.18 | 575352 |
| 1735688100 | 93.2 | -0.09 | -0.10 | 93.83 | 95.05 | 92.91 | 342107 |
| 1735601700 | 93.29 | -1.17 | -1.24 | 93.44 | 94.055 | 92.02 | 385072 |
| 1735342500 | 94.46 | -1.14 | -1.19 | 95.13 | 95.472 | 92.86 | 260566 |
| 1735256100 | 95.6 | 0.54 | 0.57 | 94.72 | 95.84 | 94.39 | 194810 |
| 1735077840 | 95.06 | 0.66 | 0.70 | 94.6 | 95.265 | 94.405 | 143470 |
| 1734996900 | 94.4 | -0.84 | -0.88 | 95.81 | 95.81 | 93.49 | 306370 |
| 1734737700 | 95.24 | 1.11 | 1.18 | 93.03 | 96.49 | 92.3 | 726998 |
| 1734651300 | 94.13 | 1.73 | 1.87 | 93.37 | 94.41 | 92.65 | 398357 |
| 1734564900 | 92.4 | -4.26 | -4.41 | 97.1 | 97.85 | 91.8901 | 393705 |
| 1734478500 | 96.66 | -0.55 | -0.57 | 96.6 | 97.21 | 95.18 | 439200 |
| 1734392100 | 97.21 | 2.62 | 2.77 | 95 | 97.31 | 94.97 | 356950 |
| 1734132900 | 94.59 | -1.69 | -1.76 | 95.66 | 96.98 | 94.38 | 336415 |
| 1734046500 | 96.28 | 0.32 | 0.33 | 95.96 | 97.75 | 95.5 | 367427 |
| 1733960100 | 95.96 | 1.96 | 2.09 | 94.59 | 96.3 | 93.4801 | 467965 |
| 1733873700 | 94 | -0.41 | -0.43 | 94.07 | 95.8265 | 92.95 | 493478 |
| 1733787300 | 94.41 | -2.87 | -2.95 | 96.81 | 97.38 | 93.94 | 475537 |
| 1733528100 | 97.28 | 0.85 | 0.88 | 97.33 | 97.65 | 96.485 | 356050 |
| 1733441700 | 96.43 | -0.7 | -0.72 | 97.11 | 97.94 | 96.1 | 426053 |
| 1733355300 | 97.13 | 1.62 | 1.70 | 95.66 | 97.86 | 95.66 | 488927 |
| 1733268900 | 95.51 | 1.03 | 1.09 | 94.25 | 95.8 | 93.95 | 482488 |
| 1733182500 | 94.48 | -0.49 | -0.52 | 94.6 | 95.34 | 93.8697 | 581955 |
| 1732917840 | 94.97 | 0.46 | 0.49 | 94.44 | 95.855 | 94.39 | 222899 |
| 1732750500 | 94.51 | -1.94 | -2.01 | 97 | 97 | 92.89 | 485313 |
| 1732664100 | 96.45 | 1.12 | 1.17 | 94.9 | 96.68 | 94.62 | 723717 |
| 1732577700 | 95.33 | 3.81 | 4.16 | 92.14 | 95.91 | 92 | 799713 |
| 1732318500 | 91.52 | 2.02 | 2.26 | 89.23 | 91.665 | 89.23 | 409634 |
| 1732232100 | 89.5 | 2.59 | 2.98 | 87.75 | 89.94 | 87.68 | 366178 |
| 1732145700 | 86.91 | 1.05 | 1.22 | 85.94 | 87 | 85.3 | 338465 |
| 1732059300 | 85.86 | 0.43 | 0.50 | 84.88 | 86.11 | 84.44 | 354614 |
| 1731972900 | 85.43 | -1.12 | -1.29 | 86.2 | 86.64 | 84.7259 | 310154 |
