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 | -3.485 | -4.25 | 82 | 83.78 | 76.475 | 1987940 | 79.22867154 | CS |
| 4 | 1.095 | 1.41436321364 | 77.42 | 83.78 | 74.27 | 1438117 | 78.31605745 | CS |
| 12 | -10.685 | -11.9786995516 | 89.2 | 89.37 | 74.27 | 1057501 | 79.96434412 | CS |
| 26 | 3.485 | 4.64480874317 | 75.03 | 89.37 | 73.05 | 956236 | 79.94766152 | CS |
| 52 | 6.885 | 9.61189445763 | 71.63 | 89.37 | 67.19 | 937262 | 76.26879893 | CS |
| 156 | 20.155 | 34.5356408499 | 58.36 | 89.37 | 52.89 | 965083 | 68.96806928 | CS |
| 260 | 27.535 | 54.0113770106 | 50.98 | 89.37 | 33.93 | 993452 | 60.94214523 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 78.89 | 1.12 | 1.44 | 77.67 | 79.475 | 77.67 | 1379034 |
| 1739922000 | 77.77 | 0.7 | 0.91 | 76.74 | 78.02 | 76.475 | 1403266 |
| 1739576400 | 77.07 | -4.41 | -5.41 | 80.06 | 80.89 | 76.96 | 2068950 |
| 1739490000 | 81.48 | 5.49 | 7.22 | 82 | 83.78 | 80.77 | 3100106 |
| 1739403600 | 75.99 | -1.36 | -1.76 | 76.69 | 77.39 | 75.71 | 1977872 |
| 1739317200 | 77.35 | 1.2 | 1.58 | 75.64 | 77.41 | 74.27 | 1830201 |
| 1739230800 | 76.15 | -0.19 | -0.25 | 76.51 | 77.25 | 75.86 | 1638882 |
| 1738971600 | 76.34 | -0.53 | -0.69 | 76.92 | 77.176 | 75.9 | 915544 |
| 1738885200 | 76.87 | -0.23 | -0.30 | 77.51 | 77.51 | 75.89 | 1312546 |
| 1738798800 | 77.1 | -0.62 | -0.80 | 77.93 | 77.975 | 76.41 | 684105 |
| 1738712400 | 77.72 | 0.22 | 0.28 | 76.93 | 78.31 | 76.82 | 1030001 |
| 1738626000 | 77.5 | -0.62 | -0.79 | 76.81 | 77.8389 | 75.6 | 1485684 |
| 1738366800 | 78.12 | -0.64 | -0.81 | 78.43 | 79.525 | 78.03 | 1258222 |
| 1738280400 | 78.76 | -2.25 | -2.78 | 81.55 | 81.87 | 78.57 | 1288348 |
| 1738194000 | 81.01 | 0.18 | 0.22 | 80.84 | 81.53 | 80.15 | 941818 |
| 1738107600 | 80.83 | 0.47 | 0.58 | 79.9 | 81.48 | 79.54 | 1552147 |
| 1738021200 | 80.36 | 2.54 | 3.26 | 77.12 | 80.38 | 77.12 | 1252762 |
| 1737762000 | 77.82 | 0.79 | 1.03 | 77.42 | 78.3 | 77.03 | 857096 |
| 1737675600 | 77.03 | 0 | 0.00 | 77.03 | 77.03 | 77.03 | 0 |
| 1737589200 | 77.03 | -0.75 | -0.96 | 77.56 | 77.675 | 76.505 | 1119650 |
| 1737502800 | 77.78 | 0.85 | 1.10 | 77.03 | 78.09 | 76.815 | 1386576 |
| 1737157200 | 76.93 | 0.24 | 0.31 | 77.26 | 77.36 | 76.53 | 670726 |
| 1737070800 | 76.69 | 0.1 | 0.13 | 76.48 | 76.85 | 75.76 | 717766 |
| 1736984400 | 76.59 | -0.27 | -0.35 | 77.95 | 77.95 | 75.47 | 1061526 |
| 1736898000 | 76.86 | -0.36 | -0.47 | 77.17 | 77.56 | 76.43 | 717740 |
| 1736811600 | 77.22 | 0.7 | 0.91 | 76.06 | 77.4 | 75.99 | 889324 |
| 1736552400 | 76.52 | -2.03 | -2.58 | 77.81 | 78.245 | 76.43 | 803364 |
| 1736379600 | 78.55 | 0.44 | 0.56 | 77.89 | 78.83 | 77.21 | 792150 |
| 1736293200 | 78.11 | 0.75 | 0.97 | 77.56 | 78.34 | 77.45 | 928622 |
| 1736206800 | 77.36 | -0.36 | -0.46 | 77.48 | 78.4 | 76.86 | 833512 |
| 1735947600 | 77.72 | 0.28 | 0.36 | 77.59 | 78.1 | 76.9 | 837193 |
| 1735861200 | 77.44 | -2.38 | -2.98 | 79.72 | 80.52 | 77.15 | 1646236 |
| 1735688400 | 79.82 | 0 | 0.00 | 80.1 | 80.48 | 79.745 | 744105 |
| 1735602000 | 79.82 | -0.94 | -1.16 | 80.15 | 80.58 | 79.6 | 611938 |
| 1735342800 | 80.76 | -0.25 | -0.31 | 80.83 | 81.62 | 80.35 | 404391 |
| 1735256400 | 81.01 | 0.19 | 0.24 | 80.79 | 81.25 | 80.47 | 529987 |
| 1735077840 | 80.82 | 0.27 | 0.34 | 80.47 | 80.89 | 80.31 | 281593 |
| 1734997200 | 80.55 | -1.06 | -1.30 | 81.1 | 81.31 | 80.34 | 1238842 |
| 1734738000 | 81.61 | -0.91 | -1.10 | 82.66 | 83.12 | 81.4075 | 2375392 |
| 1734651600 | 82.52 | 0.28 | 0.34 | 82.59 | 83.35 | 82.13 | 687084 |
| 1734565200 | 82.24 | -2.88 | -3.38 | 84.73 | 85.2 | 82.24 | 1035669 |
| 1734478800 | 85.12 | -0.44 | -0.51 | 84.79 | 85.88 | 84.6 | 1245901 |
| 1734392400 | 85.56 | -0.3 | -0.35 | 85.86 | 86.83 | 85.41 | 863554 |
| 1734133200 | 85.86 | -0.37 | -0.43 | 85.95 | 86.24 | 84.9 | 702132 |
| 1734046800 | 86.23 | 0.28 | 0.33 | 85.7 | 86.54 | 85.7 | 461928 |
| 1733960400 | 85.95 | 0.22 | 0.26 | 86.04 | 86.4 | 85.265 | 974669 |
| 1733874000 | 85.73 | -0.66 | -0.76 | 86.33 | 86.33 | 84.995 | 765600 |
| 1733787600 | 86.39 | -0.16 | -0.18 | 86.55 | 86.83 | 85.88 | 826920 |
| 1733528400 | 86.55 | -0.46 | -0.53 | 87.31 | 87.45 | 85.99 | 726000 |
| 1733442000 | 87.01 | -0.69 | -0.79 | 87.46 | 88.07 | 86.86 | 846261 |
| 1733355600 | 87.7 | -0.25 | -0.28 | 87.39 | 88.025 | 87.025 | 677129 |
| 1733269200 | 87.95 | -0.19 | -0.22 | 88.17 | 88.26 | 87.18 | 712828 |
| 1733182800 | 88.14 | -0.45 | -0.51 | 88.66 | 88.91 | 87.59 | 924984 |
| 1732917840 | 88.59 | -0.01 | -0.01 | 88.99 | 89.37 | 88.52 | 375026 |
| 1732750800 | 88.6 | 0.31 | 0.35 | 88.59 | 89.2 | 88.46 | 517220 |
| 1732664400 | 88.29 | -0.29 | -0.33 | 88.69 | 88.69 | 87.695 | 1463433 |
| 1732578000 | 88.58 | 1.34 | 1.54 | 87.54 | 89.305 | 87.53 | 1176209 |
| 1732318800 | 87.24 | 1.11 | 1.29 | 86.78 | 87.97 | 86.56 | 721154 |
| 1732232400 | 86.13 | 0.71 | 0.83 | 85.13 | 86.42 | 84.69 | 607158 |
| 1732146000 | 85.42 | -0.52 | -0.61 | 86.07 | 86.095 | 84.95 | 1529049 |
