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 | -11.15 | -12.0553573359 | 92.49 | 93.01 | 80.57 | 5905243 | 83.06238038 | CS |
| 4 | -1.67 | -2.01180580653 | 83.01 | 96.8145 | 80.57 | 2025672 | 84.83062769 | CS |
| 12 | 13.62 | 20.1122268163 | 67.72 | 96.8145 | 65.24 | 1231706 | 79.71266145 | CS |
| 26 | 22.04 | 37.1669477234 | 59.3 | 96.8145 | 53.53 | 960544 | 72.86954303 | CS |
| 52 | 40.31 | 98.2451864489 | 41.03 | 96.8145 | 40.52 | 817125 | 63.78420464 | CS |
| 156 | 52.305 | 180.144653005 | 29.035 | 96.8145 | 24.71 | 520004 | 49.61351156 | CS |
| 260 | 65.525 | 414.321846348 | 15.815 | 96.8145 | 8.39 | 408511 | 41.9837568 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 81.34 | -0.81 | -0.99 | 82.57 | 83.29 | 80.57 | 1774456 |
| 1732578000 | 82.15 | -5.75 | -6.54 | 88.08 | 88.1518 | 81.58 | 23526231 |
| 1732318800 | 87.9 | -3.8 | -4.14 | 89.61 | 89.61 | 85.51 | 3140931 |
| 1732232400 | 91.7 | 0.7 | 0.77 | 91.7 | 93.01 | 90.8 | 571477 |
| 1732146000 | 91 | 0.32 | 0.35 | 91.28 | 92.69 | 90.45 | 622818 |
| 1732059600 | 90.68 | 0.32 | 0.35 | 89.46 | 91.04 | 89.31 | 407928 |
| 1731973200 | 90.36 | 1.68 | 1.89 | 89.16 | 91.17 | 88.74 | 579526 |
| 1731714000 | 88.68 | -1.47 | -1.63 | 90.58 | 91 | 88.59 | 718705 |
| 1731627600 | 90.15 | -0.85 | -0.93 | 90.98 | 92.62 | 89.95 | 763624 |
| 1731541200 | 91 | -2.45 | -2.62 | 94.13 | 94.5 | 90.97 | 630830 |
| 1731454800 | 93.45 | -1.89 | -1.98 | 94.66 | 95.895 | 93.08 | 708910 |
| 1731368400 | 95.34 | 0.94 | 1.00 | 95.48 | 96.8145 | 94.5 | 691797 |
| 1731109200 | 94.4 | 0.89 | 0.95 | 93.4 | 95.09 | 92.645 | 677747 |
| 1731022800 | 93.51 | -1.49 | -1.57 | 94.6 | 94.96 | 93.03 | 796227 |
| 1730936400 | 95 | 10.27 | 12.12 | 91.77 | 95.84 | 89.28 | 1706887 |
| 1730850000 | 84.73 | 1.73 | 2.08 | 82.43 | 84.88 | 82.06 | 510403 |
| 1730763600 | 83 | 1.54 | 1.89 | 81.6 | 83.84 | 81.6 | 600727 |
| 1730500800 | 81.46 | -0.51 | -0.62 | 83 | 83.21 | 81.32 | 928488 |
| 1730414400 | 81.97 | -1.03 | -1.24 | 83.39 | 83.88 | 81.94 | 774273 |
| 1730328000 | 83 | 0 | 0.00 | 83 | 84.06 | 82.665 | 620972 |
| 1730241600 | 83 | -0.06 | -0.07 | 82.25 | 83.08 | 81.64 | 551851 |
| 1730155200 | 83.06 | 1.21 | 1.48 | 82.4 | 83.41 | 81.76 | 932803 |
| 1729896000 | 81.85 | 0.05 | 0.06 | 82.3 | 82.74 | 81.23 | 1023640 |
| 1729809600 | 81.8 | 0.8 | 0.99 | 81.28 | 81.84 | 80.55 | 889972 |
| 1729723200 | 81 | -1.22 | -1.48 | 81.92 | 82.54 | 79.495 | 1078729 |
| 1729636800 | 82.22 | 10.14 | 14.07 | 78.5 | 84.11 | 77 | 1951160 |
| 1729550400 | 72.08 | -0.15 | -0.21 | 72.36 | 72.47 | 71.25 | 863765 |
| 1729291200 | 72.23 | -1.77 | -2.39 | 74.11 | 74.11 | 72.07 | 862126 |
| 1729204800 | 74 | -0.2 | -0.27 | 74.29 | 74.99 | 73.43 | 463428 |
| 1729118400 | 74.2 | 1.34 | 1.84 | 73.61 | 74.83 | 73.37 | 860109 |
| 1729032000 | 72.86 | -0.56 | -0.76 | 73.38 | 74.115 | 72.825 | 531395 |
| 1728945600 | 73.42 | 0.58 | 0.80 | 72.67 | 73.8 | 72.4 | 566720 |
| 1728686400 | 72.84 | 1.64 | 2.30 | 71.63 | 73.28 | 71.6 | 446047 |
| 1728600000 | 71.2 | -1.05 | -1.45 | 71.5 | 71.6 | 69.48 | 831193 |
| 1728513600 | 72.25 | 0.31 | 0.43 | 72.27 | 72.83 | 72.02 | 717486 |
| 1728427200 | 71.94 | 0.05 | 0.07 | 71.9 | 72.35 | 70.87 | 570252 |
| 1728340800 | 71.89 | -0.75 | -1.03 | 71.86 | 72.15 | 70.991 | 399083 |
| 1728081600 | 72.64 | 0.86 | 1.20 | 73.16 | 73.3 | 72.04 | 426577 |
| 1727995200 | 71.78 | -0.43 | -0.60 | 72.02 | 72.555 | 71.1601 | 530337 |
| 1727908800 | 72.21 | -0.77 | -1.06 | 72.48 | 73.1426 | 72.07 | 512830 |
| 1727822400 | 72.98 | -1.12 | -1.51 | 73.88 | 74.23 | 72.165 | 639982 |
| 1727736000 | 74.1 | 2 | 2.77 | 72.1 | 74.11 | 71.945 | 1039720 |
| 1727476800 | 72.1 | 0.5 | 0.70 | 72.24 | 73.635 | 71.68 | 651702 |
| 1727390400 | 71.6 | 1.06 | 1.50 | 71.55 | 72.22 | 70.95 | 741507 |
| 1727304000 | 70.54 | -0.89 | -1.25 | 71.57 | 71.7 | 70.345 | 706524 |
| 1727217600 | 71.43 | -0.38 | -0.53 | 71.82 | 72.3 | 71.12 | 468780 |
| 1727131200 | 71.81 | -0.75 | -1.03 | 72.99 | 73.815 | 71.7 | 619412 |
| 1726872000 | 72.56 | -1.1 | -1.49 | 73.46 | 74.47 | 72.52 | 5770392 |
| 1726785600 | 73.66 | 2.72 | 3.83 | 72.91 | 73.74 | 71.825 | 833573 |
| 1726699200 | 70.94 | -0.28 | -0.39 | 71.48 | 72.5525 | 70.54 | 1008806 |
| 1726612800 | 71.22 | 0.72 | 1.02 | 71.2 | 72.43 | 70.8301 | 700111 |
| 1726526400 | 70.5 | 0.24 | 0.34 | 70.52 | 70.73 | 69.66 | 612825 |
| 1726267200 | 70.26 | 2 | 2.93 | 69.44 | 70.96 | 68.92 | 595247 |
| 1726180800 | 68.26 | 1.12 | 1.67 | 67.53 | 68.355 | 66.79 | 505587 |
| 1726094400 | 67.14 | 0.01 | 0.01 | 66.8 | 67.41 | 65.239999 | 482992 |
| 1726008000 | 67.13 | 0.28 | 0.42 | 66.95 | 67.4 | 66.19 | 601956 |
| 1725921600 | 66.849999 | 0.96 | 1.46 | 65.73 | 67.47 | 65.73 | 663328 |
| 1725662400 | 65.89 | -0.98 | -1.47 | 66.81 | 67.8 | 65.72 | 715704 |
| 1725576000 | 66.87 | -1 | -1.47 | 67.8 | 67.8 | 66.489999 | 551350 |
| 1725489600 | 67.87 | -0.74 | -1.08 | 67.72 | 68.19 | 66.89 | 748701 |
| 1725403200 | 68.61 | -4.1 | -5.64 | 72.05 | 72.83 | 68.3 | 904358 |
| 1725057600 | 72.71 | 1.35 | 1.89 | 71.56 | 72.82 | 71.4 | 602010 |
| 1724971200 | 71.36 | 1.39 | 1.99 | 70.4 | 71.8 | 70 | 453048 |
| 1724884800 | 69.97 | 0.18 | 0.26 | 69.79 | 70.72 | 69.648 | 680084 |
| 1724798400 | 69.79 | -0.92 | -1.30 | 70.37 | 70.63 | 69.43 | 450064 |
