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 | 11.49 | 13.3604651163 | 86 | 97.49 | 84.88 | 2155040 | 92.24122172 | CS |
| 4 | 9.49 | 10.7840909091 | 88 | 97.49 | 84.41 | 1941522 | 89.47916886 | CS |
| 12 | 1.89 | 1.9769874477 | 95.6 | 113.91 | 84.41 | 2058202 | 98.74539732 | CS |
| 26 | 0.42 | 0.432677449263 | 97.07 | 113.91 | 71.97 | 2505069 | 92.64243671 | CS |
| 52 | -25.53 | -20.7527231344 | 123.02 | 143.19 | 71.97 | 2817484 | 105.8707815 | CS |
| 156 | -133.48 | -57.7910551154 | 230.97 | 334.5499 | 71.97 | 2142454 | 160.72339263 | CS |
| 260 | 16.51 | 20.3877500617 | 80.98 | 334.5499 | 48.8901 | 1836864 | 154.14070992 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 97.49 | 3.17 | 3.36 | 95 | 99.065 | 95 | 2049099 |
| 1737070800 | 94.32 | -0.83 | -0.87 | 94.68 | 94.85 | 92.88 | 2082818 |
| 1736984400 | 95.15 | 2.52 | 2.72 | 94.66 | 96.75 | 94.09 | 2288468 |
| 1736898000 | 92.63 | 1.12 | 1.22 | 92.5 | 94.7042 | 91.54 | 1890685 |
| 1736811600 | 91.51 | 4.98 | 5.76 | 86.04 | 91.51 | 85.74 | 2822214 |
| 1736552400 | 86.53 | -0.85 | -0.97 | 85.85 | 87.38 | 84.88 | 1651885 |
| 1736379600 | 87.38 | -2.6 | -2.89 | 88.25 | 88.81 | 86.65 | 1526549 |
| 1736293200 | 89.98 | -0.21 | -0.23 | 91.135 | 91.73 | 89.002 | 1632892 |
| 1736206800 | 90.19 | 2.4 | 2.73 | 90.27 | 93.06 | 89.85 | 2276177 |
| 1735947600 | 87.79 | 2.56 | 3.00 | 86.54 | 88.26 | 85.19 | 2559618 |
| 1735861200 | 85.23 | -0.85 | -0.99 | 86.42 | 87.99 | 84.41 | 1831268 |
| 1735688400 | 86.08 | -0.06 | -0.07 | 86.8 | 88.1889 | 85.29 | 1609580 |
| 1735602000 | 86.14 | -2.15 | -2.44 | 87 | 87.14 | 85.14 | 1716622 |
| 1735342800 | 88.29 | -0.86 | -0.96 | 88.635 | 90.8499 | 87.3 | 1368323 |
| 1735256400 | 89.15 | -0.84 | -0.93 | 89.01 | 90.43 | 88.46 | 1194709 |
| 1735077840 | 89.99 | 0.79 | 0.89 | 89.71 | 90.14 | 87.975 | 595069 |
| 1734997200 | 89.2 | 0.55 | 0.62 | 89 | 89.86 | 88.11 | 1996075 |
| 1734738000 | 88.65 | -0.27 | -0.30 | 88.18 | 90.54 | 87.52 | 3498549 |
| 1734651600 | 88.92 | -1.62 | -1.79 | 92.32 | 93.84 | 88.74 | 2316198 |
| 1734565200 | 90.54 | -7.01 | -7.19 | 97.5 | 97.605 | 90.1 | 2508290 |
| 1734478800 | 97.55 | -1.99 | -2.00 | 99 | 100.31 | 96.42 | 1716273 |
| 1734392400 | 99.54 | 0.16 | 0.16 | 98.31 | 100.91 | 97.56 | 1607858 |
| 1734133200 | 99.38 | -3.92 | -3.79 | 101.3025 | 101.5 | 98.04 | 1604379 |
| 1734046800 | 103.3 | -0.54 | -0.52 | 102.98 | 104.53 | 102.2 | 1115743 |
| 1733960400 | 103.84 | -0.14 | -0.13 | 103.725 | 104.115 | 101.58 | 1468106 |
| 1733874000 | 103.98 | -5.68 | -5.18 | 108.32 | 108.4847 | 103.5 | 1497947 |
| 1733787600 | 109.66 | 4.7 | 4.48 | 106.08 | 113.91 | 106.08 | 2661195 |
| 1733528400 | 104.96 | 3.86 | 3.82 | 102.44 | 105.2 | 102.26 | 1517871 |
| 1733442000 | 101.1 | -1.51 | -1.47 | 101.95 | 103.325 | 100.8 | 2260583 |
| 1733355600 | 102.61 | -6.46 | -5.92 | 109 | 109.06 | 101.11 | 2496187 |
| 1733269200 | 109.07 | -2.23 | -2.00 | 110 | 110.945 | 108.54 | 1446692 |
| 1733182800 | 111.3 | 3.6 | 3.34 | 107.45 | 111.46 | 106.9416 | 1960937 |
| 1732917840 | 107.7 | -0.28 | -0.26 | 106.8999 | 108.6 | 106.8999 | 722642 |
| 1732750800 | 107.98 | 1.19 | 1.11 | 107.69 | 109.73 | 106.2474 | 1040902 |
| 1732664400 | 106.79 | -3.19 | -2.90 | 108.75 | 109.65 | 106.37 | 1942459 |
| 1732578000 | 109.98 | 1.6 | 1.48 | 109.51 | 111.7 | 108.7 | 2023546 |
| 1732318800 | 108.38 | -0.6 | -0.55 | 107.0436 | 109.48 | 104.55 | 1775042 |
| 1732232400 | 108.98 | -0.57 | -0.52 | 108.09 | 110.07 | 106.47 | 1558749 |
| 1732146000 | 109.55 | 3.1 | 2.91 | 106.25 | 110.18 | 106 | 2008729 |
| 1732059600 | 106.45 | 2.42 | 2.33 | 105.775 | 107.53 | 103.79 | 2085134 |
| 1731973200 | 104.03 | 0.5 | 0.48 | 102.27 | 104.92 | 102.235 | 1678463 |
| 1731714000 | 103.53 | 1.43 | 1.40 | 102.6213 | 103.625 | 99.58 | 2438554 |
| 1731627600 | 102.1 | -6.09 | -5.63 | 108.28 | 109.16 | 101.22 | 2400712 |
| 1731541200 | 108.19 | 5.39 | 5.24 | 109.59 | 111.39 | 107.4 | 3703805 |
| 1731454800 | 102.8 | -7.69 | -6.96 | 106.59 | 108.13 | 102.71 | 2338064 |
| 1731368400 | 110.49 | 9.65 | 9.57 | 104.97 | 111.59 | 104.2 | 4536477 |
| 1731109200 | 100.84 | 0.91 | 0.91 | 98.78 | 100.92 | 97.07 | 2235543 |
| 1731022800 | 99.93 | 3.35 | 3.47 | 98.47 | 103.8599 | 94.39 | 3259487 |
| 1730936400 | 96.58 | -3.2 | -3.21 | 96.4999 | 97.37 | 93.3 | 3114372 |
| 1730850000 | 99.78 | -0.79 | -0.79 | 100.51 | 100.51 | 98.3 | 1514696 |
| 1730763600 | 100.57 | 2.33 | 2.37 | 99.5 | 102.6 | 98.82 | 2291077 |
| 1730500800 | 98.24 | 3.51 | 3.71 | 95 | 99.4 | 94.8 | 2478467 |
| 1730414400 | 94.73 | -0.79 | -0.83 | 96.63 | 96.69 | 94.16 | 2171513 |
| 1730328000 | 95.52 | -1.13 | -1.17 | 96.34 | 99 | 95.4 | 1287313 |
| 1730241600 | 96.65 | -1.49 | -1.52 | 97.36 | 99.38 | 96.62 | 1383895 |
| 1730155200 | 98.14 | 4.63 | 4.95 | 93.9 | 99.5 | 93.9 | 2269099 |
| 1729896000 | 93.51 | -1.64 | -1.72 | 95.6 | 96.2 | 93.07 | 2221226 |
| 1729809600 | 95.15 | 1.19 | 1.27 | 95.45 | 95.614 | 93.14 | 1399123 |
| 1729723200 | 93.96 | -2.5 | -2.59 | 95.51 | 96.31 | 93.44 | 1948370 |
| 1729636800 | 96.46 | 2.62 | 2.79 | 93.61 | 96.88 | 92.94 | 2332474 |
| 1729550400 | 93.84 | -1.3 | -1.37 | 94.97 | 94.97 | 92.99 | 2275821 |
| 1729291200 | 95.14 | 0.47 | 0.50 | 96.3 | 97.64 | 94.45 | 2081522 |
