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 | 3.3 | 3.21574741766 | 102.62 | 107.78 | 102.27 | 1151418 | 105.31095653 | CS |
| 4 | 6.73 | 6.7849581611 | 99.19 | 108 | 96.64 | 1555856 | 100.62044678 | CS |
| 12 | 21 | 24.7291568535 | 84.92 | 108 | 84.22 | 1441077 | 96.16092942 | CS |
| 26 | 21.97 | 26.1703394878 | 83.95 | 108 | 72.63 | 1518909 | 87.58151458 | CS |
| 52 | 42.83 | 67.8871453479 | 63.09 | 108 | 62.045 | 1530400 | 81.49516648 | CS |
| 156 | 29.93 | 39.386761416 | 75.99 | 108 | 38.55 | 1440985 | 64.34681613 | CS |
| 260 | 62.4 | 143.382352941 | 43.52 | 108 | 22.01 | 1319530 | 60.18634804 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731627600 | 105.86 | -0.46 | -0.43 | 106.285 | 106.63 | 105.18 | 1220440 |
| 1731541200 | 106.32 | 2.24 | 2.15 | 104.65 | 107.78 | 104.635 | 1347708 |
| 1731454800 | 104.08 | -1.55 | -1.47 | 105.39 | 105.5745 | 103.9 | 843829 |
| 1731368400 | 105.63 | 1.28 | 1.23 | 105.34 | 106.257 | 105.205 | 945220 |
| 1731109200 | 104.35 | 1.41 | 1.37 | 102.92 | 105.01 | 102.27 | 1357254 |
| 1731022800 | 102.94 | 0.04 | 0.04 | 103.05 | 103.74 | 102.12 | 1166209 |
| 1730936400 | 102.9 | 0.61 | 0.60 | 106.73 | 107.19 | 100.774 | 2033826 |
| 1730850000 | 102.29 | 2.64 | 2.65 | 99.52 | 102.35 | 99.285 | 1379357 |
| 1730763600 | 99.65 | 1.18 | 1.20 | 99.05 | 101.29 | 98.73 | 1617822 |
| 1730500800 | 98.47 | -0.65 | -0.66 | 99.67 | 100.26 | 98.25 | 2285511 |
| 1730414400 | 99.12 | -0.25 | -0.25 | 98.57 | 99.87 | 98.42 | 2949649 |
| 1730328000 | 99.37 | 0.27 | 0.27 | 98.64 | 99.88 | 98.58 | 1056319 |
| 1730241600 | 99.1 | 0.11 | 0.11 | 97.72 | 99.555 | 96.96 | 1360092 |
| 1730155200 | 98.99 | 0.03 | 0.03 | 99.8 | 100.32 | 98.56 | 1086474 |
| 1729896000 | 98.96 | -0.43 | -0.43 | 100 | 100.9999 | 98.64 | 1213440 |
| 1729809600 | 99.39 | 1.39 | 1.42 | 98.62 | 99.71 | 97.54 | 1869458 |
| 1729723200 | 98 | -0.32 | -0.33 | 98 | 98.19 | 96.64 | 1466194 |
| 1729636800 | 98.32 | -0.04 | -0.04 | 97.35 | 99.955 | 96.65 | 2771853 |
| 1729550400 | 98.36 | -0.68 | -0.69 | 98.905 | 99.62 | 98.135 | 1566394 |
| 1729291200 | 99.04 | -0.25 | -0.25 | 99.19 | 99.42 | 98.34 | 1445864 |
| 1729204800 | 99.29 | -0.19 | -0.19 | 99.61 | 99.86 | 98.69 | 771550 |
| 1729118400 | 99.48 | 0.99 | 1.01 | 99.02 | 99.95 | 98.75 | 1386979 |
| 1729032000 | 98.49 | -0.33 | -0.33 | 99.18 | 99.565 | 98.18 | 1424154 |
| 1728945600 | 98.82 | 1.19 | 1.22 | 97.89 | 98.96 | 97.0263 | 1422106 |
| 1728686400 | 97.63 | 1.39 | 1.44 | 96.48 | 97.98 | 96.48 | 1767924 |
| 1728600000 | 96.24 | -0.75 | -0.77 | 96.475 | 96.68 | 95.72 | 2598061 |
| 1728513600 | 96.99 | 0.57 | 0.59 | 96.67 | 97.46 | 96.5 | 620297 |
| 1728427200 | 96.42 | 0.6 | 0.63 | 96.18 | 96.962 | 96.0809 | 1767979 |
| 1728340800 | 95.82 | -0.06 | -0.06 | 95.14 | 96.23 | 94.63 | 595723 |
| 1728081600 | 95.88 | 0.33 | 0.35 | 95.93 | 96.14 | 94.86 | 1373466 |
| 1727995200 | 95.55 | 0.55 | 0.58 | 94.836391 | 95.885 | 94.25 | 2048873 |
| 1727908800 | 95 | -1.81 | -1.87 | 96.48 | 96.91 | 94.94 | 2563273 |
| 1727822400 | 96.81 | -0.98 | -1.00 | 97.97 | 98.24 | 96.23 | 1330524 |
| 1727735520 | 97.79 | 0.8 | 0.82 | 96.72 | 97.86 | 96.18 | 2431712 |
| 1727476800 | 96.99 | -0.54 | -0.55 | 98 | 98.2 | 96.75 | 2166979 |
| 1727390400 | 97.53 | 1.07 | 1.11 | 97.67 | 98.23 | 96.97 | 1163857 |
| 1727304000 | 96.46 | -0.16 | -0.17 | 97.23 | 97.4554 | 96.38 | 1201949 |
| 1727217600 | 96.62 | 0.67 | 0.70 | 96.09 | 96.83 | 95.63 | 1177497 |
| 1727131200 | 95.95 | 1.15 | 1.21 | 95.33 | 96.295 | 94.72 | 1083676 |
| 1726872000 | 94.8 | -0.46 | -0.48 | 94.57 | 95.26 | 93.88 | 2382003 |
| 1726785600 | 95.26 | 1.78 | 1.90 | 95.05 | 95.81 | 94.111 | 1845593 |
| 1726699200 | 93.48 | -0.43 | -0.46 | 93.65 | 95.41 | 93.03 | 1094781 |
| 1726612800 | 93.91 | 0.96 | 1.03 | 93.5 | 94.05 | 92.66 | 1344726 |
| 1726526400 | 92.95 | 1.46 | 1.60 | 91.94 | 93.05 | 90.91 | 1333686 |
| 1726267200 | 91.49 | 0.69 | 0.76 | 90.95 | 92.03 | 90.42 | 1139433 |
| 1726180800 | 90.8 | 2.92 | 3.32 | 88.19 | 90.99 | 87.78 | 1820330 |
| 1726094400 | 87.88 | 0.59 | 0.68 | 87.01 | 87.99 | 84.61 | 1097592 |
| 1726008000 | 87.29 | 0.77 | 0.89 | 86.47 | 87.34 | 86.145 | 751908 |
| 1725921600 | 86.52 | 1.4 | 1.64 | 85.67 | 87.03 | 85.67 | 1361553 |
| 1725662400 | 85.12 | -0.04 | -0.05 | 86 | 86.27 | 84.57 | 1051603 |
| 1725576000 | 85.16 | -0.93 | -1.08 | 86.84 | 87.002918 | 84.44 | 1133326 |
| 1725489600 | 86.09 | -0.38 | -0.44 | 86.03 | 86.78 | 85.68 | 1001052 |
| 1725403200 | 86.47 | -2.22 | -2.50 | 88.755 | 88.755 | 85.83 | 1132900 |
| 1725057600 | 88.69 | 1.7 | 1.95 | 87.37 | 88.77 | 86.87 | 1530197 |
| 1724971200 | 86.99 | 1.03 | 1.20 | 86.8 | 88.06 | 85.7 | 1135144 |
| 1724884800 | 85.96 | 0.14 | 0.16 | 85.89 | 86.435 | 85.6 | 717831 |
| 1724798400 | 85.82 | -0.83 | -0.96 | 86.25 | 86.86 | 85.45 | 849349 |
| 1724712000 | 86.65 | -0.17 | -0.20 | 87.25 | 87.46 | 86.19 | 679039 |
| 1724452800 | 86.82 | 2.52 | 2.99 | 84.92 | 86.94 | 84.22 | 1159587 |
| 1724366400 | 84.3 | -0.52 | -0.61 | 84.97 | 85.195 | 84.14 | 884739 |
| 1724280000 | 84.82 | 0.66 | 0.78 | 84.52 | 85.22 | 83.9214 | 1110946 |
| 1724193600 | 84.16 | -0.73 | -0.86 | 84.72 | 85.06 | 83.58 | 1134421 |
| 1724107200 | 84.89 | 0.37 | 0.44 | 84.91 | 85.613 | 84.585 | 802152 |
| 1723848000 | 84.52 | -0.22 | -0.26 | 84.755 | 85.5 | 84.31 | 1158708 |
| 1723761600 | 84.74 | 1.61 | 1.94 | 84.27 | 85.075 | 83.64 | 1665462 |
