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 | -5.52 | -4.40121192792 | 125.42 | 128.61 | 91.99 | 496783 | 105.22139121 | CS |
| 4 | 36.9 | 44.4578313253 | 83 | 141.2265 | 82 | 454914 | 110.69690935 | CS |
| 12 | 27.18 | 29.3140638481 | 92.72 | 141.2265 | 68.48 | 375373 | 93.4499444 | CS |
| 26 | 73.02 | 155.759385666 | 46.88 | 141.2265 | 34.04 | 504624 | 76.54654302 | CS |
| 52 | 102.89 | 604.879482657 | 17.01 | 141.2265 | 17.01 | 533888 | 63.94761373 | CS |
| 156 | 87.14 | 265.995115995 | 32.76 | 141.2265 | 3.31 | 755617 | 33.20554233 | CS |
| 260 | -348.1 | -74.3803418803 | 468 | 530.46 | 3.31 | 1939670 | 118.8993407 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 98.71 | 1.62 | 1.67 | 97.1 | 104.39 | 96.11 | 874546 |
| 1740526500 | 97.09 | -2.25 | -2.26 | 97.03 | 100 | 95.215 | 447451 |
| 1740440100 | 99.34 | -0.87 | -0.87 | 100.47 | 100.5 | 91.99 | 596800 |
| 1740180900 | 100.21 | -11.02 | -9.91 | 111.91 | 112.7563 | 99.01 | 433794 |
| 1740094500 | 111.23 | -7.46 | -6.29 | 115 | 115 | 103.1548 | 506560 |
| 1740008100 | 118.69 | -9.64 | -7.51 | 125.42 | 128.61 | 117.065 | 455745 |
| 1739921700 | 128.33 | -1.01 | -0.78 | 131.88 | 132.2784 | 125.94 | 294130 |
| 1739576100 | 129.34 | -9.04 | -6.53 | 138.705 | 139.37 | 125.39 | 516323 |
| 1739489700 | 138.38 | 20.06 | 16.95 | 120 | 141.22649 | 120 | 768470 |
| 1739403300 | 118.32 | 3.8 | 3.32 | 112.5 | 121.8699 | 111.49 | 348145 |
| 1739316900 | 114.52 | -1.62 | -1.39 | 116 | 117.15 | 109.1484 | 393970 |
| 1739230500 | 116.14 | 4.11 | 3.67 | 112.36 | 117.5519 | 108.9334 | 408494 |
| 1738971300 | 112.03 | 2.32 | 2.11 | 110.31 | 113.4 | 108 | 253605 |
| 1738884900 | 109.71 | 2.15 | 2.00 | 107.73 | 112 | 106.75 | 344992 |
| 1738798500 | 107.56 | 3.36 | 3.22 | 105.73 | 107.99 | 100.66 | 252692 |
| 1738712100 | 104.2 | -2 | -1.88 | 105.97 | 107.28 | 100.96 | 415765 |
| 1738625700 | 106.2 | 8.7 | 8.92 | 94.985 | 108.6 | 94.52 | 568444 |
| 1738366500 | 97.5 | -0.15 | -0.15 | 97.71 | 98.7 | 94.29 | 412822 |
| 1738280100 | 97.65 | 6.48 | 7.11 | 92.99 | 100.9799 | 90.6204 | 573864 |
| 1738193700 | 91.17 | 8.6 | 10.42 | 83 | 91.34 | 82 | 531175 |
| 1738107300 | 82.57 | 1.77 | 2.19 | 81.17 | 82.75 | 77.65 | 189939 |
| 1738020900 | 80.8 | -2.52 | -3.02 | 81.59 | 83.3 | 78.22 | 291496 |
| 1737761700 | 83.32 | 2.14 | 2.64 | 86.26 | 86.33 | 83.19 | 184334 |
| 1737675300 | 81.18 | 0 | 0.00 | 81.18 | 81.18 | 81.18 | 0 |
| 1737588900 | 81.18 | 2.32 | 2.94 | 78.49 | 81.48 | 77.57 | 260014 |
| 1737502500 | 78.86 | -6.45 | -7.56 | 86.685 | 86.685 | 77.98 | 421725 |
| 1737156900 | 85.31 | -3.02 | -3.42 | 88.64 | 89.145 | 84.8 | 273404 |
| 1737070500 | 88.33 | 2.55 | 2.97 | 86 | 89.92 | 84.99 | 329782 |
| 1736984100 | 85.78 | 0.97 | 1.14 | 88.24 | 88.45 | 84.55 | 560384 |
| 1736897700 | 84.81 | 3.02 | 3.69 | 83.22 | 88.94 | 82.5 | 641095 |
| 1736811300 | 81.79 | 4.62 | 5.99 | 75.04 | 81.79 | 72.4 | 327027 |
| 1736552100 | 77.17 | -0.25 | -0.32 | 76.05 | 77.25 | 71.7508 | 309426 |
| 1736379300 | 77.42 | -0.47 | -0.60 | 77.2152 | 78.99 | 74.93 | 247355 |
| 1736292900 | 77.89 | 0.44 | 0.57 | 78.5 | 81.34 | 72.47 | 463825 |
| 1736206500 | 77.45 | 2.13 | 2.83 | 75.78 | 77.92 | 73.5 | 344492 |
| 1735947300 | 75.32 | 1.89 | 2.57 | 73.01 | 77.34 | 73.01 | 185909 |
| 1735860900 | 73.43 | 0.84 | 1.16 | 74.445 | 76.56 | 70.25 | 328752 |
| 1735688100 | 72.59 | -0.8 | -1.09 | 74.28 | 74.89 | 71.275 | 283908 |
| 1735601700 | 73.39 | 0.39 | 0.53 | 72.1 | 74.47 | 70.8211 | 200415 |
| 1735342500 | 73 | -3.08 | -4.05 | 75.3 | 75.3 | 70.7 | 276484 |
| 1735256100 | 76.08 | 3.31 | 4.55 | 71.3 | 76.13 | 71.3 | 213080 |
| 1735077840 | 72.77 | 0.12 | 0.17 | 72.69 | 73.34 | 70.34 | 92793 |
| 1734996900 | 72.65 | -0.57 | -0.78 | 72.91 | 72.96 | 68.48 | 283619 |
| 1734737700 | 73.22 | 2.1 | 2.95 | 70 | 74.44 | 69.678 | 383540 |
| 1734651300 | 71.12 | -0.63 | -0.88 | 73.5 | 74.17 | 70.59 | 269548 |
| 1734564900 | 71.75 | -6.16 | -7.91 | 78.75 | 79.99 | 71 | 379170 |
| 1734478500 | 77.91 | 1.56 | 2.04 | 76.35 | 79.24 | 72.24 | 401135 |
| 1734392100 | 76.35 | 0.06 | 0.08 | 76.27 | 79.0743 | 74.6139 | 320557 |
| 1734132900 | 76.29 | 0.03 | 0.04 | 77.49 | 78.23 | 75.1 | 343055 |
| 1734046500 | 76.26 | -5.22 | -6.41 | 81.99 | 83.7605 | 75.0775 | 390191 |
| 1733960100 | 81.48 | -1.1 | -1.33 | 84.065 | 85.3 | 81.47 | 339616 |
| 1733873700 | 82.58 | -9.25 | -10.07 | 90.13 | 91.89 | 82.21 | 358231 |
| 1733787300 | 91.83 | -5.85 | -5.99 | 100.91 | 103.8 | 90 | 493878 |
| 1733528100 | 97.68 | 1.97 | 2.06 | 95.16 | 98.36 | 92.8093 | 329655 |
| 1733441700 | 95.71 | 5.26 | 5.82 | 91.26 | 97.62 | 90.27 | 378562 |
| 1733355300 | 90.45 | -2.41 | -2.60 | 90.64 | 94.7199 | 89.01 | 410093 |
| 1733268900 | 92.86 | -6.41 | -6.46 | 97.38 | 103.9083 | 91.98 | 364363 |
| 1733182500 | 99.27 | -0.54 | -0.54 | 100.67 | 102.48 | 95.4375 | 410379 |
| 1732917840 | 99.81 | 0.75 | 0.76 | 100.4 | 102.758 | 97.12 | 189682 |
| 1732750500 | 99.06 | -2.8 | -2.75 | 101.99 | 101.99 | 87.21 | 597534 |
