Hot Features
프리미엄
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.96 | 3.51377018044 | 84.24 | 89.45 | 81.59 | 947928 | 84.93795099 | CS |
| 4 | -1.64 | -1.84601530842 | 88.84 | 96.305 | 72.49 | 1569582 | 82.851098 | CS |
| 12 | -30.58 | -25.963661063 | 117.78 | 145.9428 | 72.49 | 1357396 | 95.88327226 | CS |
| 26 | -40.3 | -31.6078431373 | 127.5 | 146.8383 | 72.49 | 974692 | 107.98228227 | CS |
| 52 | -6.84 | -7.27350063803 | 94.04 | 146.8383 | 72.49 | 903894 | 104.6469184 | CS |
| 156 | 77.92 | 839.655172414 | 9.28 | 146.8383 | 7.67 | 647573 | 69.55376778 | CS |
| 260 | 83.85 | 2502.98507463 | 3.35 | 146.8383 | 2.84 | 535475 | 53.00993875 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742424000 | 87.7 | 4.66 | 5.61 | 84.03 | 89.45 | 83.615 | 1103824 |
| 1742337600 | 83.04 | -4.01 | -4.61 | 85.96 | 86.5 | 82.31 | 911206 |
| 1742251200 | 87.05 | 1.63 | 1.91 | 85.08 | 87.79 | 84.01 | 715419 |
| 1741992000 | 85.42 | 3.36 | 4.09 | 83.2 | 86.81 | 83.2 | 878560 |
| 1741905600 | 82.06 | -2.3 | -2.73 | 84.24 | 85.2699 | 81.59 | 1130631 |
| 1741819200 | 84.36 | 4.29 | 5.36 | 83.03 | 85.79 | 81.92 | 1320194 |
| 1741732800 | 80.07 | 2.8 | 3.62 | 77.38 | 81.839 | 76.1751 | 1334206 |
| 1741646400 | 77.27 | -3.53 | -4.37 | 77.43 | 79.96 | 74.3 | 1634552 |
| 1741390800 | 80.8 | 4.74 | 6.23 | 77.45 | 81.9 | 74.365 | 1513803 |
| 1741304400 | 76.06 | -3.31 | -4.17 | 76.54 | 77.705 | 74.1401 | 1845734 |
| 1741218000 | 79.37 | 1.24 | 1.59 | 79.95 | 80.075 | 76.18 | 1211659 |
| 1741131600 | 78.13 | 1 | 1.30 | 75.2 | 79.325 | 72.49 | 1972461 |
| 1741045200 | 77.13 | -7.43 | -8.79 | 86 | 86.1799 | 75.8205 | 1809306 |
| 1740786000 | 84.56 | 5.16 | 6.50 | 81.79 | 85.27 | 79.3 | 2020830 |
| 1740699600 | 79.4 | -7.61 | -8.75 | 88 | 88.035 | 78.42 | 2145995 |
| 1740613200 | 87.01 | 0.7 | 0.81 | 89.5 | 91.4 | 85.9 | 1308603 |
| 1740526800 | 86.31 | 2.95 | 3.54 | 83.88 | 87.83 | 82.87 | 1940741 |
| 1740440400 | 83.36 | -2.84 | -3.29 | 86.75 | 86.99 | 80.27 | 2681839 |
| 1740181200 | 86.2 | -7.89 | -8.39 | 95.89 | 96.305 | 85.38 | 1655736 |
| 1740094800 | 94.09 | 5.17 | 5.81 | 88.84 | 94.55 | 86.25 | 2256338 |
| 1740008400 | 88.92 | -3.44 | -3.72 | 91.94 | 93 | 86.82 | 1616580 |
| 1739922000 | 92.36 | -0.32 | -0.35 | 91.39 | 93.52 | 89.65 | 2075232 |
| 1739576400 | 92.68 | -0.35 | -0.38 | 93.03 | 94.67 | 90.035 | 1770607 |
| 1739490000 | 93.03 | -4.42 | -4.54 | 97.7 | 98.3 | 92.34 | 1397133 |
| 1739403600 | 97.45 | 0.29 | 0.30 | 92.59 | 97.75 | 91.1117 | 1076478 |
| 1739317200 | 97.16 | -1.61 | -1.63 | 97 | 99 | 96.11 | 935618 |
| 1739230800 | 98.77 | 0.11 | 0.11 | 99 | 100.99 | 96.14 | 1427959 |
| 1738971600 | 98.66 | 0.97 | 0.99 | 97.43 | 99.04 | 93.43 | 1741544 |
| 1738885200 | 97.69 | -7.45 | -7.09 | 103.78 | 105.135 | 97.31 | 1373641 |
| 1738798800 | 105.14 | 6.63 | 6.73 | 103.5 | 106.78 | 99.0258 | 1958305 |
| 1738712400 | 98.51 | 2.04 | 2.11 | 96.17 | 99.19 | 94.83 | 1824033 |
| 1738626000 | 96.47 | -4.98 | -4.91 | 96.53 | 98.1399 | 95.14 | 1180475 |
| 1738366800 | 101.45 | -1.01 | -0.99 | 103.18 | 104.8499 | 99.38 | 1165836 |
| 1738280400 | 102.46 | 4.25 | 4.33 | 100 | 104.83 | 99.1711 | 1765661 |
| 1738194000 | 98.21 | 3.08 | 3.24 | 95.76 | 99.555 | 93.415 | 2073992 |
| 1738107600 | 95.13 | -2.36 | -2.42 | 101.44 | 102.03 | 89.55 | 3449123 |
| 1738021200 | 97.49 | -34.75 | -26.28 | 120.51 | 121 | 94.21 | 4053326 |
| 1737762000 | 132.24 | -10.44 | -7.32 | 141.5 | 142.08 | 131.37 | 894187 |
| 1737675600 | 142.68 | 0 | 0.00 | 142.68 | 142.68 | 142.68 | 0 |
| 1737589200 | 142.68 | 3.1 | 2.22 | 140 | 145.9428 | 139.97999 | 972510 |
| 1737502800 | 139.58 | 6.78 | 5.11 | 136.01 | 139.81 | 132.31 | 753666 |
| 1737157200 | 132.8 | 0.25 | 0.19 | 134.47 | 136.8 | 132.57 | 805362 |
| 1737070800 | 132.55 | 2.5 | 1.92 | 130.09 | 134.635 | 130 | 480733 |
| 1736984400 | 130.05 | 5.34 | 4.28 | 129 | 131.41999 | 128.88 | 855976 |
| 1736898000 | 124.71 | 6.02 | 5.07 | 121.03 | 125.43 | 119.82 | 737301 |
| 1736811600 | 118.69 | -0.14 | -0.12 | 115.44 | 118.76 | 114.63 | 847703 |
| 1736552400 | 118.83 | -2.27 | -1.87 | 118.23 | 120 | 116.07 | 638706 |
| 1736379600 | 121.1 | -0.52 | -0.43 | 119.66 | 121.62 | 116.89 | 953747 |
| 1736293200 | 121.62 | -1.16 | -0.94 | 124 | 125.525 | 119.06 | 655836 |
| 1736206800 | 122.78 | 0.34 | 0.28 | 126 | 129 | 122.48 | 804425 |
| 1735947600 | 122.44 | 6.27 | 5.40 | 117.2 | 122.65 | 117.2 | 465747 |
| 1735861200 | 116.17 | 0.24 | 0.21 | 117.72 | 120.02 | 114.11 | 534621 |
| 1735688400 | 115.93 | -1.71 | -1.45 | 118.8 | 118.84 | 115.83 | 452764 |
| 1735602000 | 117.64 | -1.01 | -0.85 | 115.99 | 118.95 | 112.05 | 507508 |
| 1735342800 | 118.65 | -1.85 | -1.54 | 118.57 | 119.11 | 116.15 | 662609 |
| 1735256400 | 120.5 | 1.92 | 1.62 | 117.78 | 121.11 | 116.575 | 356224 |
| 1735077840 | 118.58 | 1.1 | 0.94 | 117.74 | 118.72 | 116 | 173096 |
| 1734997200 | 117.48 | -1.41 | -1.19 | 118.54 | 119.4135 | 116.3001 | 448898 |
| 1734738000 | 118.89 | 0.87 | 0.74 | 114.62 | 120.95 | 113.49 | 980157 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
