Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.565 | 1.66764345463 | 93.845 | 99.68 | 93.845 | 1230837 | 97.43146623 | CS |
| 4 | -2.02 | -2.07328338294 | 97.43 | 99.68 | 92.5 | 1079021 | 96.04226333 | CS |
| 12 | 0.58 | 0.611620795107 | 94.83 | 99.68 | 89.41 | 1092854 | 94.81503768 | CS |
| 26 | 4.17 | 4.57036387549 | 91.24 | 99.68 | 82.21 | 1330647 | 93.32044163 | CS |
| 52 | 29.03 | 43.7330521241 | 66.38 | 99.68 | 66.06 | 1545475 | 84.27491177 | CS |
| 156 | 29.98 | 45.8199602629 | 65.43 | 99.68 | 37.2 | 1366808 | 66.7025143 | CS |
| 260 | 34.54 | 56.7438804009 | 60.87 | 99.68 | 10.42 | 1416344 | 55.85652468 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731368400 | 97.59 | 0.07 | 0.07 | 98.62 | 98.62 | 97.4 | 729160 |
| 1731109200 | 97.52 | -0.17 | -0.17 | 96.64 | 98.53 | 96.475 | 860520 |
| 1731022800 | 97.69 | -1.31 | -1.32 | 98.76 | 99.68 | 97.5023 | 1134138 |
| 1730936400 | 99 | 3.34 | 3.49 | 98.42 | 99.02 | 95.77 | 1674186 |
| 1730850000 | 95.66 | 1.72 | 1.83 | 93.845 | 96.17 | 93.845 | 1756179 |
| 1730763600 | 93.94 | -0.37 | -0.39 | 94.55 | 95.84 | 93.9 | 1122218 |
| 1730500800 | 94.31 | 0.76 | 0.81 | 94.02 | 95.525 | 94.02 | 1239762 |
| 1730414400 | 93.55 | -0.34 | -0.36 | 93.69 | 95.37 | 92.97 | 2111720 |
| 1730328000 | 93.89 | -1.83 | -1.91 | 92.5 | 96.7 | 92.5 | 2095031 |
| 1730241600 | 95.72 | -0.37 | -0.39 | 95.3579 | 96.115 | 94.54 | 1012964 |
| 1730155200 | 96.09 | 0.67 | 0.70 | 96.27 | 96.88 | 95.95 | 1203925 |
| 1729896000 | 95.42 | -0.03 | -0.03 | 96.09 | 96.33 | 95.11 | 442928 |
| 1729809600 | 95.45 | -0.21 | -0.22 | 95.61 | 95.72 | 94.94 | 480273 |
| 1729723200 | 95.66 | -0.57 | -0.59 | 95.24 | 96.18 | 94.93 | 700449 |
| 1729636800 | 96.23 | -0.24 | -0.25 | 96.3 | 96.86 | 95.93 | 920203 |
| 1729550400 | 96.47 | -1.02 | -1.05 | 97.44 | 97.59 | 96.34 | 549267 |
| 1729291200 | 97.49 | -0.48 | -0.49 | 97.96 | 98.1 | 97.08 | 844777 |
| 1729204800 | 97.97 | -0.69 | -0.70 | 99.24 | 99.3 | 97.93 | 885927 |
| 1729118400 | 98.66 | 1.52 | 1.56 | 97.03 | 98.67 | 96.99 | 982422 |
| 1729032000 | 97.14 | -0.29 | -0.30 | 97.43 | 98.22 | 96.67 | 834378 |
| 1728945600 | 97.43 | 3.13 | 3.32 | 94.53 | 97.47 | 94.39 | 1107267 |
| 1728686400 | 94.3 | 0.02 | 0.02 | 94.59 | 95.02 | 93.36 | 961551 |
| 1728600000 | 94.28 | -0.9 | -0.95 | 94.41 | 94.89 | 93.8 | 497376 |
| 1728513600 | 95.18 | 1.04 | 1.10 | 94.73 | 95.61 | 94.01 | 989486 |
| 1728427200 | 94.14 | -0.31 | -0.33 | 94.46 | 94.65 | 93.69 | 610110 |
| 1728340800 | 94.45 | 0.24 | 0.25 | 94 | 94.82 | 93.34 | 1449786 |
| 1728081600 | 94.21 | 1.6 | 1.73 | 94.01 | 94.215 | 92.9 | 854915 |
| 1727995200 | 92.61 | -0.45 | -0.48 | 92.6 | 92.73 | 91.5 | 1647285 |
| 1727908800 | 93.06 | -0.57 | -0.61 | 93.86 | 94.56 | 92.75 | 749546 |
| 1727822400 | 93.63 | -1.09 | -1.15 | 94.65 | 95.02 | 92.7 | 1298056 |
| 1727735520 | 94.72 | -0.21 | -0.22 | 94.5 | 94.79 | 93.05 | 1626012 |
| 1727476800 | 94.93 | 0.48 | 0.51 | 94.81 | 95.1034 | 93.76 | 1224025 |
| 1727390400 | 94.45 | -0.87 | -0.91 | 95.78 | 97.24 | 94.29 | 1010168 |
| 1727304000 | 95.32 | -0.81 | -0.84 | 96.13 | 96.3 | 95.15 | 887022 |
| 1727217600 | 96.13 | -0.49 | -0.51 | 97.01 | 97.5 | 95.54 | 1126932 |
| 1727131200 | 96.62 | -0.4 | -0.41 | 97.22 | 98.09 | 96.234 | 1012035 |
| 1726872000 | 97.02 | -1.26 | -1.28 | 97.73 | 97.73 | 96.48 | 1491652 |
| 1726785600 | 98.28 | 4.14 | 4.40 | 97.53 | 98.48 | 96.45 | 1493599 |
| 1726699200 | 94.14 | -0.72 | -0.76 | 94.2 | 95.8845 | 93.575 | 1030958 |
| 1726612800 | 94.86 | 0.92 | 0.98 | 94.74 | 95.9 | 94.431 | 872914 |
| 1726526400 | 93.94 | 0.12 | 0.13 | 94.57 | 94.81 | 93.6106 | 552393 |
| 1726267200 | 93.82 | 1.3 | 1.41 | 92.94 | 94.01 | 92.85 | 617869 |
| 1726180800 | 92.52 | 0.47 | 0.51 | 92.5914 | 93.31 | 92.23 | 929334 |
| 1726094400 | 92.05 | 1.86 | 2.06 | 89.75 | 92.16 | 89.41 | 1534065 |
| 1726008000 | 90.19 | -1.06 | -1.16 | 90.8 | 91.33 | 89.41 | 1618618 |
| 1725921600 | 91.25 | 0.65 | 0.72 | 91.43 | 93.48 | 91.2 | 1651322 |
| 1725662400 | 90.6 | -1.38 | -1.50 | 93.05 | 93.325 | 90.52 | 1793027 |
| 1725576000 | 91.98 | -0.97 | -1.04 | 92.5 | 93.23 | 91.65 | 1349891 |
| 1725489600 | 92.95 | 0.52 | 0.56 | 92.43 | 94.83 | 92.2 | 1481092 |
| 1725403200 | 92.43 | -4.99 | -5.12 | 96.76 | 96.76 | 92.16 | 1153439 |
| 1725057600 | 97.42 | 0.88 | 0.91 | 96.48 | 97.43 | 95.15 | 2181763 |
| 1724971200 | 96.54 | 2.41 | 2.56 | 94.47 | 96.93 | 94.47 | 1101400 |
| 1724884800 | 94.13 | -0.37 | -0.39 | 94.41 | 94.8 | 93.388 | 1176508 |
| 1724798400 | 94.5 | -0.23 | -0.24 | 94.22 | 95.47 | 94.16 | 706603 |
| 1724712000 | 94.73 | -0.78 | -0.82 | 95.66 | 96.12 | 94.7 | 473742 |
| 1724452800 | 95.51 | 1.58 | 1.68 | 94.59 | 95.57 | 93.99 | 632360 |
| 1724366400 | 93.93 | -0.63 | -0.67 | 94.37 | 94.4511 | 93.555 | 742797 |
| 1724280000 | 94.56 | 0.67 | 0.71 | 94 | 94.605 | 93.69 | 593281 |
| 1724193600 | 93.89 | -1.06 | -1.12 | 94.83 | 95 | 93.77 | 667755 |
| 1724107200 | 94.95 | 1.52 | 1.63 | 94 | 95 | 93.58 | 954155 |
| 1723848000 | 93.43 | -0.67 | -0.71 | 94.1996 | 94.1996 | 92.84 | 745288 |
| 1723761600 | 94.1 | 1.06 | 1.14 | 94.01 | 94.11 | 93.11 | 807035 |
| 1723675200 | 93.04 | 0.26 | 0.28 | 93 | 93.36 | 92.03 | 1124380 |
| 1723588800 | 92.78 | 0.52 | 0.56 | 92.295 | 93.64 | 92.08 | 929865 |
| 1723502400 | 92.26 | 0.55 | 0.60 | 91.7 | 92.8 | 91.25 | 1570201 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
