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 | -0.265 | -0.277486910995 | 95.5 | 97.74 | 94.54 | 1002282 | 95.49759529 | CS |
| 4 | -4.945 | -4.93611499301 | 100.18 | 104.44 | 93.25 | 1439418 | 96.86595019 | CS |
| 12 | -15.055 | -13.6503762807 | 110.29 | 111.51 | 93.25 | 1350730 | 99.21429584 | CS |
| 26 | -20.365 | -17.6167820069 | 115.6 | 125.63 | 93.25 | 1253665 | 108.44751232 | CS |
| 52 | -22.815 | -19.3265565438 | 118.05 | 130.14 | 93.25 | 1057093 | 113.20817007 | CS |
| 156 | -90.405 | -48.6990950226 | 185.64 | 206.85 | 90.73 | 1042237 | 128.3616061 | CS |
| 260 | -73.765 | -43.6479289941 | 169 | 224.95 | 90.73 | 973225 | 144.82325055 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 95.31 | -0.47 | -0.49 | 95.11 | 95.91 | 94.8 | 1127880 |
| 1739922000 | 95.78 | 0.93 | 0.98 | 94.8 | 96 | 94.54 | 1335863 |
| 1739576400 | 94.85 | -0.97 | -1.01 | 96.25 | 97.74 | 94.81 | 684438 |
| 1739490000 | 95.82 | 0.59 | 0.62 | 95.5 | 95.85 | 94.91 | 860940 |
| 1739403600 | 95.23 | 0.27 | 0.28 | 93.56 | 95.32 | 93.25 | 1252873 |
| 1739317200 | 94.96 | -0.55 | -0.58 | 94.69 | 95.53 | 94.69 | 1265000 |
| 1739230800 | 95.51 | -0.45 | -0.47 | 95.9 | 96.362 | 94.74 | 1334108 |
| 1738971600 | 95.96 | -0.66 | -0.68 | 96.7 | 96.865 | 95.11 | 848084 |
| 1738885200 | 96.62 | -0.4 | -0.41 | 97.84 | 97.88 | 96.04 | 899666 |
| 1738798800 | 97.02 | 2.55 | 2.70 | 95.48 | 97.33 | 94.41 | 1057022 |
| 1738712400 | 94.47 | -0.11 | -0.12 | 94.5 | 94.97 | 93.8 | 982794 |
| 1738626000 | 94.58 | -2.77 | -2.85 | 96.24 | 96.81 | 94.36 | 1217447 |
| 1738366800 | 97.35 | 1.5 | 1.56 | 96 | 98.04 | 95.13 | 4054462 |
| 1738280400 | 95.85 | 0.06 | 0.06 | 97.5 | 98.41 | 95.02 | 1554476 |
| 1738194000 | 95.79 | -1.46 | -1.50 | 97.78 | 98.66 | 95.45 | 1585672 |
| 1738107600 | 97.25 | -4.86 | -4.76 | 101.57 | 101.57 | 96.06 | 2381499 |
| 1738021200 | 102.11 | 0.48 | 0.47 | 102.28 | 104.44 | 101.64 | 2656562 |
| 1737762000 | 101.63 | 1 | 0.99 | 100.18 | 102.18 | 100.1575 | 859199 |
| 1737675600 | 100.63 | 0 | 0.00 | 100.63 | 100.63 | 100.63 | 0 |
| 1737589200 | 100.63 | -2.18 | -2.12 | 102.15 | 102.15 | 100.56 | 622243 |
| 1737502800 | 102.81 | 1.02 | 1.00 | 102.41 | 103.49 | 102.18 | 1155856 |
| 1737157200 | 101.79 | 1.7 | 1.70 | 100.46 | 102.74 | 99.985 | 1085200 |
| 1737070800 | 100.09 | 1.66 | 1.69 | 98.43 | 100.36 | 98.09 | 1020260 |
| 1736984400 | 98.43 | 0.62 | 0.63 | 100.36 | 100.77 | 97.7998 | 920935 |
| 1736898000 | 97.81 | 0.14 | 0.14 | 97.66 | 98.49 | 97.48 | 967618 |
| 1736811600 | 97.67 | 2.68 | 2.82 | 95.11 | 97.8 | 94.345 | 1655261 |
| 1736552400 | 94.99 | -2.4 | -2.46 | 96 | 96.5561 | 94.57 | 1780336 |
| 1736379600 | 97.39 | 0.03 | 0.03 | 97 | 97.5899 | 96.25 | 1880222 |
| 1736293200 | 97.36 | -0.37 | -0.38 | 98.4 | 99.47 | 97.21 | 1849513 |
| 1736206800 | 97.73 | -1.43 | -1.44 | 99.23 | 100.3295 | 97.63 | 1433144 |
| 1735947600 | 99.16 | 1.66 | 1.70 | 97.6 | 99.68 | 97.52 | 1095988 |
| 1735861200 | 97.5 | -0.05 | -0.05 | 97.87 | 98.01 | 96.3296 | 1134795 |
| 1735688400 | 97.55 | -0.25 | -0.26 | 97.16 | 97.87 | 96.45 | 1323783 |
| 1735602000 | 97.8 | -0.55 | -0.56 | 98 | 98.22 | 96.44 | 1065487 |
| 1735342800 | 98.35 | -1.29 | -1.29 | 98.95 | 100.38 | 97.84 | 1305543 |
| 1735256400 | 99.64 | 0.2 | 0.20 | 98.78 | 100.27 | 98.6 | 641669 |
| 1735077840 | 99.44 | 0.53 | 0.54 | 98.35 | 99.48 | 97.805 | 425787 |
| 1734997200 | 98.91 | -0.26 | -0.26 | 98.44 | 99.17 | 97.14 | 1415449 |
| 1734738000 | 99.17 | 1.88 | 1.93 | 98.55 | 100.75 | 98.03 | 4019502 |
| 1734651600 | 97.29 | -0.64 | -0.65 | 99.01 | 99.66 | 97.21 | 1876700 |
| 1734565200 | 97.93 | -4.38 | -4.28 | 102 | 103.01 | 97.9 | 2237262 |
| 1734478800 | 102.31 | 0.94 | 0.93 | 101 | 103.13 | 100.4 | 1473532 |
| 1734392400 | 101.37 | -1.29 | -1.26 | 102.4 | 103.97 | 101.34 | 1283166 |
| 1734133200 | 102.66 | -0.01 | -0.01 | 102.28 | 102.82 | 101.385 | 1234875 |
| 1734046800 | 102.67 | -0.72 | -0.70 | 103.01 | 104.05 | 102.56 | 931953 |
| 1733960400 | 103.39 | -1.11 | -1.06 | 104.73 | 105.0238 | 103.04 | 972423 |
| 1733874000 | 104.5 | -2.25 | -2.11 | 107.07 | 107.07 | 104.14 | 972192 |
| 1733787600 | 106.75 | 2.9 | 2.79 | 104.97 | 107.1886 | 104.3 | 1507623 |
| 1733528400 | 103.85 | -1.58 | -1.50 | 105.43 | 106 | 103.51 | 1115314 |
| 1733442000 | 105.43 | 0.5 | 0.48 | 104.57 | 105.64 | 103.38 | 1186106 |
| 1733355600 | 104.93 | -3.09 | -2.86 | 107.83 | 108.221 | 103.48 | 1996264 |
| 1733269200 | 108.02 | -1.68 | -1.53 | 109.05 | 109.65 | 107.83 | 999782 |
| 1733182800 | 109.7 | -0.53 | -0.48 | 110 | 110.32 | 109.05 | 1118068 |
| 1732917840 | 110.23 | -0.29 | -0.26 | 110.36 | 111.51 | 110 | 715277 |
| 1732750800 | 110.52 | -1.23 | -1.10 | 110.89 | 112.42 | 110.36 | 814773 |
| 1732664400 | 111.75 | -0.29 | -0.26 | 111.82 | 112.19 | 110.88 | 1134850 |
| 1732578000 | 112.04 | 3.74 | 3.45 | 109.32 | 112.35 | 109.32 | 2321859 |
| 1732318800 | 108.3 | 2.41 | 2.28 | 106 | 108.32 | 105.78 | 1308491 |
| 1732232400 | 105.89 | 1.58 | 1.51 | 104.36 | 106.25 | 104.145 | 1186075 |
| 1732146000 | 104.31 | -0.18 | -0.17 | 104.4 | 104.62 | 102.89 | 1135218 |
