Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.73 | -6.2294218359 | 75.93 | 76.09 | 68.87 | 891204 | 72.68768221 | CS |
| 4 | -16.56 | -18.869644485 | 87.76 | 88.22 | 68.87 | 843211 | 74.67730101 | CS |
| 12 | -13.03 | -15.4695476671 | 84.23 | 90.8638 | 68.87 | 683639 | 78.1852754 | CS |
| 26 | 16.69 | 30.6182351862 | 54.51 | 90.8638 | 48.335 | 645817 | 71.27245443 | CS |
| 52 | 32.45 | 83.7419354839 | 38.75 | 90.8638 | 37 | 630778 | 60.04374792 | CS |
| 156 | 45.74 | 179.65435978 | 25.46 | 90.8638 | 23.48 | 492225 | 50.97471139 | CS |
| 260 | 45.74 | 179.65435978 | 25.46 | 90.8638 | 23.48 | 492225 | 50.97471139 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 70.99 | -1.71 | -2.35 | 72.01 | 72.141 | 70.25 | 1220666 |
| 1739922000 | 72.7 | -0.82 | -1.12 | 73.19 | 74.04 | 71.52 | 895199 |
| 1739576400 | 73.52 | -1.01 | -1.36 | 74.93 | 75.56 | 72.0723 | 602129 |
| 1739490000 | 74.53 | -0.54 | -0.72 | 75.93 | 76.09 | 72.56 | 846821 |
| 1739403600 | 75.07 | -2.28 | -2.95 | 74.87 | 76.3 | 74.21 | 657384 |
| 1739317200 | 77.35 | -2.39 | -3.00 | 78.78 | 79.49 | 76.32 | 431378 |
| 1739230800 | 79.74 | 0.95 | 1.21 | 79.06 | 80.74 | 78.1998 | 524304 |
| 1738971600 | 78.79 | -0.82 | -1.03 | 80.29 | 81.02 | 78.22 | 451398 |
| 1738885200 | 79.61 | 3.2 | 4.19 | 77.59 | 79.83 | 76.5 | 610885 |
| 1738798800 | 76.41 | 1.27 | 1.69 | 76.26 | 79.7 | 75.31 | 1223391 |
| 1738712400 | 75.14 | 0.01 | 0.01 | 75.67 | 76.28 | 74.02 | 637649 |
| 1738626000 | 75.13 | -1.64 | -2.14 | 74.17 | 76.55 | 73.23 | 546921 |
| 1738366800 | 76.77 | -0.27 | -0.35 | 78.01 | 78.01 | 75.14 | 1094357 |
| 1738280400 | 77.04 | 2.45 | 3.28 | 76.44 | 78.19 | 75.72 | 670181 |
| 1738194000 | 74.59 | 2.32 | 3.21 | 72.31 | 75.67 | 72.27 | 1069438 |
| 1738107600 | 72.27 | 3.21 | 4.65 | 71.24 | 72.74 | 70.17 | 1140425 |
| 1738021200 | 69.06 | -17.37 | -20.10 | 78 | 79.27 | 68.93 | 2062591 |
| 1737762000 | 86.43 | -1.54 | -1.75 | 87.76 | 88.22 | 85.4 | 517981 |
| 1737675600 | 87.97 | 0 | 0.00 | 87.97 | 87.97 | 87.97 | 0 |
| 1737589200 | 87.97 | -1.06 | -1.19 | 89.5 | 90.8638 | 87.52 | 604469 |
| 1737502800 | 89.03 | 4.17 | 4.91 | 86.97 | 89.1818 | 85.66 | 702991 |
| 1737157200 | 84.86 | 0.46 | 0.55 | 85.84 | 86.2 | 84.31 | 1071831 |
| 1737070800 | 84.4 | 0.46 | 0.55 | 84 | 84.86 | 83.64 | 412125 |
| 1736984400 | 83.94 | 2.51 | 3.08 | 83.8 | 84.94 | 82.785 | 542843 |
| 1736898000 | 81.43 | 2.36 | 2.98 | 80.31 | 82 | 80 | 505559 |
| 1736811600 | 79.07 | 1.53 | 1.97 | 75.93 | 79.185 | 75.93 | 465908 |
| 1736552400 | 77.54 | -1.39 | -1.76 | 77.62 | 78.19 | 76.37 | 503037 |
| 1736379600 | 78.93 | 0.91 | 1.17 | 78.64 | 78.93 | 76.419 | 335840 |
| 1736293200 | 78.02 | -2.08 | -2.60 | 81.04 | 81.26 | 74.465 | 777923 |
| 1736206800 | 80.1 | 0.5 | 0.63 | 80.19 | 81.5 | 79.72 | 354765 |
| 1735947600 | 79.6 | 2.71 | 3.52 | 77.5 | 79.86 | 77.1403 | 391341 |
| 1735861200 | 76.89 | 0.49 | 0.64 | 77.44 | 78.31 | 75.61 | 480598 |
| 1735688400 | 76.4 | -0.42 | -0.55 | 77.06 | 77.99 | 76.04 | 955153 |
| 1735602000 | 76.82 | -0.91 | -1.17 | 76.66 | 77.36 | 75.09 | 1463569 |
| 1735342800 | 77.73 | -3.39 | -4.18 | 80.13 | 80.51 | 76.98 | 595851 |
| 1735256400 | 81.12 | 0.71 | 0.88 | 80.19 | 81.32 | 79.475 | 272861 |
| 1735077840 | 80.41 | 0.14 | 0.17 | 80.7 | 81 | 79.42 | 168483 |
| 1734997200 | 80.27 | -0.38 | -0.47 | 81.09 | 81.12 | 79.34 | 410122 |
| 1734738000 | 80.65 | 0.61 | 0.76 | 78.35 | 81.67 | 78.31 | 1082776 |
| 1734651600 | 80.04 | 2.16 | 2.77 | 79.47 | 81.93 | 79.0625 | 723952 |
| 1734565200 | 77.88 | -2.99 | -3.70 | 81.92 | 82.86 | 77.16 | 1169525 |
| 1734478800 | 80.87 | -0.99 | -1.21 | 80.95 | 81.73 | 78.79 | 633540 |
| 1734392400 | 81.86 | 2.46 | 3.10 | 79.77 | 81.89 | 79.41 | 664392 |
| 1734133200 | 79.4 | -0.35 | -0.44 | 79.63 | 80.73 | 78.76 | 301216 |
| 1734046800 | 79.75 | -0.96 | -1.19 | 80.59 | 81.37 | 79.66 | 419596 |
| 1733960400 | 80.71 | 3.17 | 4.09 | 79.68 | 81.3575 | 79.05 | 900973 |
| 1733874000 | 77.54 | -1.04 | -1.32 | 79.16 | 79.17 | 77.42 | 694023 |
| 1733787600 | 78.58 | -4.07 | -4.92 | 83.03 | 83.66 | 78.09 | 690181 |
| 1733528400 | 82.65 | -0.34 | -0.41 | 83.69 | 83.69 | 81.405 | 532833 |
| 1733442000 | 82.99 | -1.92 | -2.26 | 84.51 | 84.78 | 82.51 | 687331 |
| 1733355600 | 84.91 | 1.32 | 1.58 | 83.6 | 84.95 | 82.8 | 684770 |
| 1733269200 | 83.59 | 0.33 | 0.40 | 82.61 | 83.8625 | 82.37 | 393765 |
| 1733182800 | 83.26 | -0.45 | -0.54 | 84.33 | 84.69 | 82.74 | 445231 |
| 1732917840 | 83.71 | 0.54 | 0.65 | 84.27 | 84.7 | 83.38 | 253074 |
| 1732750800 | 83.17 | -0.51 | -0.61 | 84.38 | 84.833 | 82.16 | 336565 |
| 1732664400 | 83.68 | -0.3 | -0.36 | 83.95 | 84.97 | 83.24 | 519299 |
| 1732578000 | 83.98 | 0.99 | 1.19 | 83.98 | 84.97 | 83.09 | 606002 |
| 1732318800 | 82.99 | -0.27 | -0.32 | 82.96 | 83.4 | 81.9 | 586410 |
| 1732232400 | 83.26 | 2.84 | 3.53 | 81.21 | 83.81 | 80.48 | 580059 |
| 1732146000 | 80.42 | -0.94 | -1.16 | 81.31 | 81.405 | 79.38 | 515083 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
