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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 78.2897 | 0.44 | 0.57 | 74.0502 | 79.1284 | 72.64 | 24943 |
| 1740691620 | 77.8465 | -0.17 | -0.21 | 79.7122 | 80.0851 | 77 | 9464 |
| 1740605220 | 78.0141 | -2.93 | -3.63 | 82.299899 | 82.546 | 75.8145 | 10504 |
| 1740518820 | 80.9486 | -6.29 | -7.21 | 84.5 | 84.5 | 78.8309 | 27061 |
| 1740432420 | 87.2418 | -0.76 | -0.87 | 87.6924 | 88.6949 | 86.3336 | 6828 |
| 1740173220 | 88.0059 | -2.98 | -3.28 | 90.4899 | 91.6899 | 87.5878 | 4400 |
| 1740086820 | 90.9858 | 2.14 | 2.41 | 89.4631 | 90.9858 | 89.4631 | 4588 |
| 1740000420 | 88.8467 | 1.3 | 1.49 | 88.6157 | 89.6988 | 88.4801 | 2497 |
| 1739914020 | 87.5457 | -0.75 | -0.85 | 88.2592 | 89.1449 | 86.1928 | 9052 |
| 1739827620 | 88.2978 | -2.8 | -3.08 | 89.3903 | 89.4049 | 87.5439 | 4711 |
| 1739568420 | 91.101 | 2.09 | 2.35 | 89.7203 | 91.4412 | 88.7349 | 1883 |
| 1739482020 | 89.0102 | -1.58 | -1.74 | 89.244 | 89.4049 | 88.0341 | 2795 |
| 1739395620 | 90.5884 | 1.74 | 1.95 | 89.62 | 90.8956 | 87.9001 | 6860 |
| 1739309220 | 88.8514 | -2.05 | -2.26 | 92.0001 | 92.5373 | 88.3 | 4876 |
| 1739222820 | 90.9033 | 0.78 | 0.86 | 91.4024 | 91.7805 | 90.7501 | 11996 |
| 1738963620 | 90.1246 | -0.38 | -0.41 | 90.487 | 93.0201 | 89.5001 | 7307 |
| 1738877220 | 90.5 | -0.79 | -0.87 | 91.7996 | 92.4249 | 88.7969 | 6123 |
| 1738790820 | 91.2899 | -0.21 | -0.23 | 90.9166 | 92.0599 | 90.2101 | 6995 |
| 1738704420 | 91.5 | -4.5 | -4.68 | 93.8217 | 94.0833 | 91.5 | 7844 |
| 1738618020 | 95.9969 | 1.78 | 1.89 | 87.99 | 95.9999 | 87.328 | 37650 |
| 1738358820 | 94.2151 | -4.03 | -4.11 | 97.5526 | 98.3 | 94.2151 | 5180 |
| 1738272420 | 98.2486 | 1.91 | 1.98 | 97.9999 | 98.677 | 96.68 | 7492 |
| 1738186020 | 96.3383 | 2.1 | 2.23 | 95.0999 | 96.3383 | 94.3801 | 2906 |
| 1738099620 | 94.2379 | 1.07 | 1.15 | 95.3432 | 95.7808 | 94.2379 | 3377 |
| 1738013220 | 93.164 | -3.36 | -3.48 | 91.0933 | 93.9149 | 90.0001 | 17650 |
| 1737754020 | 96.5224 | -0.08 | -0.08 | 97.4451 | 98.6969 | 96.5224 | 4932 |
| 1737667620 | 96.6 | 0.89 | 0.93 | 95.7478 | 99 | 93.9858 | 7892 |
| 1737581220 | 95.7053 | -2.13 | -2.17 | 98.4204 | 98.4204 | 95.6631 | 5270 |
| 1737494820 | 97.832 | 0.9 | 0.93 | 95.8502 | 99.9241 | 94.6859 | 5025 |
| 1737408420 | 96.9289 | -2.71 | -2.72 | 100.0265 | 102.6939 | 94.7802 | 26304 |
| 1737149220 | 99.6371 | 5.64 | 6.00 | 94.9699 | 99.9999 | 94.9699 | 28454 |
| 1737062820 | 94 | 0 | 0.00 | 93.45 | 94 | 91.6347 | 5547 |
| 1736976420 | 94 | 2.9 | 3.18 | 91.8999 | 94.9999 | 90.45 | 7265 |
| 1736890020 | 91.1042 | 2.26 | 2.55 | 89.7316 | 91.7035 | 89.05 | 4578 |
| 1736803620 | 88.8417 | -0.21 | -0.23 | 89.1853 | 89.1853 | 84.4702 | 16072 |
| 1736544420 | 89.0485 | 2.35 | 2.71 | 88.6663 | 90.5362 | 86.9401 | 5640 |
| 1736458020 | 86.699 | -1.75 | -1.98 | 88.563 | 88.8 | 85.223 | 11727 |
| 1736371620 | 88.453 | -1.75 | -1.94 | 89.5619 | 89.9449 | 86.5555 | 7885 |
| 1736285220 | 90.2054 | -4.33 | -4.58 | 95.129 | 95.129 | 89.5557 | 11885 |
| 1736198820 | 94.5362 | 1.69 | 1.82 | 93.5092 | 95.45 | 91.7449 | 13991 |
| 1735939620 | 92.85 | 0.84 | 0.91 | 91.0803 | 93.1233 | 90.184 | 4016 |
| 1735853220 | 92.0145 | 5.26 | 6.07 | 88.6003 | 92.2407 | 88.6003 | 10450 |
| 1735594020 | 86.7498 | -1.16 | -1.32 | 86.4782 | 87.1 | 86.1086 | 3909 |
| 1735334820 | 87.9072 | 0.99 | 1.14 | 89.4699 | 90.1987 | 86.9928 | 10417 |
| 1734989220 | 86.9161 | -3.34 | -3.71 | 88.3043 | 89.3899 | 85.5229 | 12841 |
| 1734730020 | 90.2606 | 1.2 | 1.35 | 92.0778 | 92.2398 | 85.6891 | 33240 |
| 1734643620 | 89.0562 | -5.94 | -6.26 | 93.4308 | 95.4949 | 88.2565 | 12811 |
| 1734557220 | 95 | -3.88 | -3.93 | 96.0282 | 97.4989 | 95 | 7696 |
| 1734470820 | 98.884 | 0.83 | 0.84 | 98.3502 | 99.6149 | 97.2051 | 10828 |
| 1734384420 | 98.0574 | 3.68 | 3.90 | 96.0735 | 98.8404 | 95.35 | 4998 |
| 1734125220 | 94.3802 | 2 | 2.17 | 92.3425 | 94.3802 | 92.0149 | 1567 |
| 1734038820 | 92.3799 | -1.06 | -1.13 | 92.1596 | 94.3619 | 91.3726 | 4164 |
| 1733952420 | 93.439 | 3.49 | 3.88 | 88.3439 | 93.439 | 88.3439 | 4880 |
| 1733866020 | 89.9509 | 1 | 1.13 | 89.5945 | 89.9509 | 86.5001 | 6539 |
| 1733779620 | 88.9483 | -3.55 | -3.84 | 90.9503 | 91.7849 | 88.823 | 9919 |
| 1733520420 | 92.503 | 3.26 | 3.65 | 89.9352 | 93.3437 | 89.0812 | 12355 |
| 1733434020 | 89.2415 | -2.16 | -2.37 | 93.1707 | 94.9699 | 89.2415 | 10531 |
| 1733347620 | 91.4033 | 3.11 | 3.52 | 89.0619 | 91.4033 | 86.6943 | 16954 |
| 1733261220 | 88.2941 | -0.64 | -0.72 | 87.8807 | 88.3938 | 86.2195 | 3330 |
| 1733174820 | 88.9303 | -0.47 | -0.53 | 88.9813 | 89.8095 | 87.2599 | 4268 |
