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 | 0.94 | 1.15749291959 | 81.21 | 84.01 | 78.44 | 233733 | 80.22803046 | CS |
| 4 | 6.03 | 7.92170257488 | 76.12 | 84.9612 | 74.91 | 246340 | 80.23490389 | CS |
| 12 | 7.15 | 9.53333333333 | 75 | 84.9612 | 70.87 | 205191 | 77.65809377 | CS |
| 26 | 15.7 | 23.6267870579 | 66.45 | 84.9612 | 59.83 | 260304 | 71.80507219 | CS |
| 52 | 8.91 | 12.1654833424 | 73.24 | 86.94 | 59 | 282666 | 71.97768151 | CS |
| 156 | -1.94 | -2.30705196813 | 84.09 | 86.94 | 59 | 114752 | 72.02280151 | CS |
| 260 | -1.94 | -2.30705196813 | 84.09 | 86.94 | 59 | 69664 | 72.02280151 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 82.15 | 2.41 | 3.02 | 79.95 | 82.92 | 79.86 | 296229 |
| 1732146000 | 79.74 | 0.29 | 0.37 | 79.23 | 79.85 | 78.7028 | 187785 |
| 1732059600 | 79.45 | 0.24 | 0.30 | 78.62 | 79.925 | 78.44 | 195233 |
| 1731973200 | 79.21 | -0.7 | -0.88 | 79.28 | 79.99 | 78.88 | 234311 |
| 1731714000 | 79.91 | -0.95 | -1.17 | 81.1 | 81.5 | 79.41 | 265699 |
| 1731627600 | 80.86 | -1.27 | -1.55 | 82.51 | 82.83 | 80.59 | 228627 |
| 1731541200 | 82.13 | -0.38 | -0.46 | 83.05 | 83.2214 | 82.025 | 168903 |
| 1731454800 | 82.51 | -1.04 | -1.24 | 83.5 | 83.655 | 82.38 | 171015 |
| 1731368400 | 83.55 | -0.9 | -1.07 | 84.95 | 84.9612 | 83.35 | 289368 |
| 1731109200 | 84.45 | 0.63 | 0.75 | 83.91 | 84.88 | 82.9174 | 319549 |
| 1731022800 | 83.82 | 0.92 | 1.11 | 82.38 | 84.12 | 82.27 | 279779 |
| 1730936400 | 82.9 | 1.95 | 2.41 | 81.67 | 83.16 | 80.05 | 528481 |
| 1730850000 | 80.95 | 5.02 | 6.61 | 78.55 | 80.95 | 77.675 | 490151 |
| 1730763600 | 75.93 | 0.43 | 0.57 | 74.99 | 76.56 | 74.99 | 212419 |
| 1730500800 | 75.5 | -0.54 | -0.71 | 76.57 | 77.23 | 75.47 | 229337 |
| 1730414400 | 76.04 | -0.16 | -0.21 | 75.99 | 76.5094 | 75.75 | 221209 |
| 1730328000 | 76.2 | 1.02 | 1.36 | 74.59 | 76.63 | 74.56 | 152154 |
| 1730241600 | 75.18 | -0.66 | -0.87 | 75.48 | 75.78 | 74.99 | 145330 |
| 1730155200 | 75.84 | 0.69 | 0.92 | 75.99 | 76.51 | 75.625 | 129563 |
| 1729896000 | 75.15 | -1.07 | -1.40 | 76.12 | 76.39 | 75.07 | 213176 |
| 1729809600 | 76.22 | -0.7 | -0.91 | 76.98 | 77.45 | 76 | 153552 |
| 1729723200 | 76.92 | -0.07 | -0.09 | 76.47 | 77.57 | 76.31 | 189063 |
| 1729636800 | 76.99 | 0.63 | 0.83 | 75.82 | 77.275 | 75.71 | 251080 |
| 1729550400 | 76.36 | -1.67 | -2.14 | 77.5 | 77.5645 | 75.55 | 229262 |
| 1729291200 | 78.03 | 1.51 | 1.97 | 76.52 | 78.07 | 76.09 | 190753 |
| 1729204800 | 76.52 | -0.57 | -0.74 | 76.84 | 77.13 | 76.5 | 276748 |
| 1729118400 | 77.09 | 0.42 | 0.55 | 77.33 | 77.575 | 76.76 | 215494 |
| 1729032000 | 76.67 | -0.36 | -0.47 | 77.28 | 77.95 | 76.56 | 238263 |
| 1728945600 | 77.03 | 0.11 | 0.14 | 76.91 | 77.52 | 76.519802 | 109925 |
| 1728686400 | 76.92 | 1.18 | 1.56 | 75.95 | 76.94 | 75.5 | 94331 |
| 1728600000 | 75.74 | -0.04 | -0.05 | 75.19 | 75.815 | 74.8 | 142419 |
| 1728513600 | 75.78 | 0.13 | 0.17 | 75.28 | 76.37 | 75.255 | 118476 |
| 1728427200 | 75.65 | 0.27 | 0.36 | 75.01 | 76.09 | 74.825 | 140504 |
| 1728340800 | 75.38 | -1.13 | -1.48 | 76.25 | 76.625 | 74.95 | 163159 |
| 1728081600 | 76.51 | -0.07 | -0.09 | 77 | 77.38 | 76.13 | 120481 |
| 1727995200 | 76.58 | -0.48 | -0.62 | 77 | 77 | 75.94 | 161498 |
| 1727908800 | 77.06 | -0.27 | -0.35 | 76.81 | 77.55 | 76.7 | 116640 |
| 1727822400 | 77.33 | -0.1 | -0.13 | 77.06 | 78 | 76.575 | 164866 |
| 1727736000 | 77.43 | -0.31 | -0.40 | 77.46 | 78.35 | 77.12 | 183108 |
| 1727476800 | 77.74 | 0.75 | 0.97 | 77.46 | 77.94 | 76.86 | 167888 |
| 1727390400 | 76.99 | 0.47 | 0.61 | 77.27 | 77.58 | 76.79 | 148103 |
| 1727304000 | 76.52 | -0.81 | -1.05 | 76.93 | 77.21 | 76.3 | 148481 |
| 1727217600 | 77.33 | 0.09 | 0.12 | 77.2 | 77.82 | 77.06 | 142911 |
| 1727131200 | 77.24 | 0.18 | 0.23 | 77.41 | 77.8773 | 77.15 | 155810 |
| 1726872000 | 77.06 | -0.42 | -0.54 | 76.86 | 77.44 | 76.22 | 354558 |
| 1726785600 | 77.48 | 1.55 | 2.04 | 77.57 | 77.58 | 76.48 | 312648 |
| 1726699200 | 75.93 | 0.74 | 0.98 | 75.72 | 77.89 | 74.78 | 160974 |
| 1726612800 | 75.19 | 0.19 | 0.25 | 75.25 | 76.105 | 74.94 | 199189 |
| 1726526400 | 75 | -0.69 | -0.91 | 75.82 | 75.915 | 74.48 | 266570 |
| 1726267200 | 75.69 | 1.63 | 2.20 | 74.8 | 75.71 | 74.2916 | 164185 |
| 1726180800 | 74.06 | 0.86 | 1.17 | 73.76 | 74.36 | 73 | 120063 |
| 1726094400 | 73.2 | 0.29 | 0.40 | 72.09 | 73.24 | 70.87 | 153162 |
| 1726008000 | 72.91 | 0.63 | 0.87 | 71.97 | 72.99 | 71.5 | 160979 |
| 1725921600 | 72.28 | -0.59 | -0.81 | 72.68 | 72.83 | 71.99 | 201692 |
| 1725662400 | 72.87 | -0.29 | -0.40 | 73.28 | 73.74 | 72.32 | 229167 |
| 1725576000 | 73.16 | -0.64 | -0.87 | 74.01 | 74.18 | 72.85 | 113900 |
| 1725489600 | 73.8 | -0.16 | -0.22 | 73.96 | 74.99 | 72.98 | 247382 |
| 1725403200 | 73.96 | -1.26 | -1.68 | 74.54 | 74.87 | 73.615 | 290038 |
| 1725057600 | 75.22 | 0.39 | 0.52 | 75 | 75.68 | 74.6 | 224577 |
| 1724971200 | 74.83 | -0.32 | -0.43 | 75.36 | 75.72 | 74.6 | 198385 |
| 1724884800 | 75.15 | 0.11 | 0.15 | 74.62 | 75.9 | 74.62 | 203720 |
| 1724798400 | 75.04 | 0.35 | 0.47 | 74.16 | 75.698 | 73.7059 | 124552 |
| 1724712000 | 74.69 | -0.01 | -0.01 | 75.07 | 75.5 | 74.55 | 155340 |
| 1724452800 | 74.7 | 2.52 | 3.49 | 72.79 | 74.81 | 72.5057 | 296526 |
| 1724366400 | 72.18 | -0.92 | -1.26 | 73.22 | 73.35 | 71.71 | 152439 |
