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 | -1.22 | -1.43935818782 | 84.76 | 85.12 | 83.52 | 980173 | 84.3847892 | CS |
| 4 | -2.09 | -2.44073338783 | 85.63 | 86.05 | 81.87 | 1043278 | 84.17176414 | CS |
| 12 | 1.57 | 1.91533487861 | 81.97 | 88.54 | 81.41 | 2028414 | 85.39972268 | CS |
| 26 | 14.76 | 21.4597266647 | 68.78 | 88.54 | 64.38 | 2069452 | 79.32235695 | CS |
| 52 | 14.33 | 20.705100419 | 69.21 | 88.54 | 64.38 | 2116724 | 74.64892011 | CS |
| 156 | 12.28 | 17.2326690991 | 71.26 | 88.54 | 52.97 | 2112610 | 67.88853633 | CS |
| 260 | 20.76 | 33.0678560051 | 62.78 | 88.54 | 35.43 | 2097182 | 64.40101959 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738276800 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1738190400 | 84.5 | 0.3 | 0.36 | 84.07 | 85.12 | 84.07 | 1089611 |
| 1738104000 | 84.2 | -0.41 | -0.48 | 84.53 | 84.95 | 83.75 | 1060787 |
| 1738017600 | 84.61 | 0.64 | 0.76 | 83.6 | 84.73 | 83.6 | 719366 |
| 1737758400 | 83.97 | -0.7 | -0.83 | 84.45 | 84.84 | 83.87 | 958306 |
| 1737672000 | 84.67 | 0.6 | 0.71 | 84.76 | 85.04 | 84.2 | 1072796 |
| 1737585600 | 84.07 | -0.47 | -0.56 | 84.51 | 84.85 | 83.7 | 786706 |
| 1737499200 | 84.54 | -0.42 | -0.49 | 84.85 | 85.34 | 84.33 | 1256262 |
| 1737412800 | 84.96 | -0.2 | -0.23 | 85.16 | 85.55 | 84.93 | 310044 |
| 1737153600 | 85.16 | 0.18 | 0.21 | 85.49 | 85.58 | 85.02 | 1316384 |
| 1737067200 | 84.98 | 0.57 | 0.68 | 84.33 | 85.29 | 84.33 | 689037 |
| 1736980800 | 84.41 | 1.76 | 2.13 | 84.93 | 85.31 | 83.95 | 1172285 |
| 1736894400 | 82.65 | 0.24 | 0.29 | 82.48 | 82.81 | 82.02 | 586366 |
| 1736808000 | 82.41 | -0.28 | -0.34 | 82.18 | 82.66 | 81.87 | 1154235 |
| 1736548800 | 82.69 | -1.5 | -1.78 | 83.61 | 84.05 | 82.43 | 2148526 |
| 1736462400 | 84.19 | 0.07 | 0.08 | 83.93 | 84.38 | 83.89 | 250903 |
| 1736376000 | 84.12 | -0.09 | -0.11 | 84.02 | 84.12 | 83.49 | 1563085 |
| 1736289600 | 84.21 | -0.2 | -0.24 | 84.9 | 85.22 | 84.15 | 1075493 |
| 1736203200 | 84.41 | -1.13 | -1.32 | 85.9 | 85.9 | 84.39 | 1962323 |
| 1735944000 | 85.54 | 0.62 | 0.73 | 85.05 | 85.82 | 84.99 | 971476 |
| 1735857600 | 84.92 | -0.43 | -0.50 | 85.63 | 86.05 | 84.57 | 721563 |
| 1735684800 | 85.35 | 0.14 | 0.16 | 85.36 | 85.91 | 85.3 | 765969 |
| 1735598400 | 85.21 | -0.56 | -0.65 | 85.16 | 85.56 | 84.69 | 1551892 |
| 1735339200 | 85.77 | 0.6 | 0.70 | 85.27 | 86.03 | 85.27 | 1636351 |
| 1735069200 | 85.17 | 0 | 0.00 | 84.97 | 85.34 | 84.69 | 965347 |
| 1734993600 | 85.17 | 0.52 | 0.61 | 84.5 | 85.22 | 84.2 | 3803074 |
| 1734734400 | 84.65 | 0.15 | 0.18 | 84.12 | 85.35 | 83.8 | 4680592 |
| 1734648000 | 84.5 | 0.47 | 0.56 | 84.35 | 84.89 | 83.76 | 1436853 |
| 1734561600 | 84.03 | -1.19 | -1.40 | 85.12 | 85.43 | 83.9 | 1292022 |
| 1734475200 | 85.22 | -0.39 | -0.46 | 85.18 | 85.63 | 85.07 | 906305 |
| 1734388800 | 85.61 | 0 | 0.00 | 85.47 | 86.25 | 85.14 | 1769355 |
| 1734129600 | 85.61 | -0.38 | -0.44 | 86.21 | 86.42 | 85.56 | 1124371 |
| 1734043200 | 85.99 | -0.06 | -0.07 | 86.08 | 86.15 | 85.42 | 1513557 |
| 1733956800 | 86.05 | -0.56 | -0.65 | 87 | 87.21 | 85.98 | 1458299 |
| 1733870400 | 86.61 | -0.84 | -0.96 | 87.31 | 87.43 | 86.61 | 1982307 |
| 1733784000 | 87.45 | -0.5 | -0.57 | 87.74 | 87.95 | 87.3 | 2149498 |
| 1733524800 | 87.95 | -0.03 | -0.03 | 88 | 88.54 | 87.79 | 1842600 |
| 1733438400 | 87.98 | 0.91 | 1.05 | 86.83 | 88.28 | 86.83 | 2158698 |
| 1733352000 | 87.07 | 0.87 | 1.01 | 86.37 | 87.38 | 86.3 | 1866385 |
| 1733265600 | 86.2 | -0.54 | -0.62 | 86.79 | 87.04 | 86.08 | 2896744 |
| 1733179200 | 86.74 | 0.57 | 0.66 | 86.24 | 86.83 | 86.2 | 3868764 |
| 1732920000 | 86.17 | 0.55 | 0.64 | 86.1 | 86.23 | 85.74 | 6718427 |
| 1732833600 | 85.62 | 0.17 | 0.20 | 86.15 | 86.15 | 85.34 | 5402670 |
| 1732747200 | 85.45 | -1.1 | -1.27 | 85.49 | 85.89 | 85.2 | 5307279 |
| 1732660800 | 86.55 | 0.42 | 0.49 | 85.98 | 86.79 | 85.77 | 2593601 |
| 1732574400 | 86.13 | 0.6 | 0.70 | 85.91 | 86.22 | 85.72 | 6748206 |
| 1732315200 | 85.53 | -0.21 | -0.24 | 85.46 | 86.51 | 85.33 | 6186448 |
| 1732228800 | 85.74 | 0.69 | 0.81 | 84.34 | 86.1 | 84.34 | 5769740 |
| 1732142400 | 85.05 | 0.8 | 0.95 | 84.16 | 85.15 | 83.88 | 4686060 |
| 1732056000 | 84.25 | -0.8 | -0.94 | 84.41 | 84.62 | 83.76 | 959808 |
| 1731969600 | 85.05 | 0.17 | 0.20 | 84.88 | 85.36 | 84.58 | 1317796 |
| 1731710400 | 84.88 | -1.07 | -1.24 | 85.72 | 86.02 | 84.51 | 2657183 |
| 1731624000 | 85.95 | 1.52 | 1.80 | 84.5 | 86.39 | 84.49 | 1782092 |
| 1731537600 | 84.43 | 1 | 1.20 | 83.48 | 84.5 | 83.29 | 1170374 |
| 1731451200 | 83.43 | 0.47 | 0.57 | 82.96 | 83.47 | 82.62 | 1081889 |
| 1731364800 | 82.96 | 0.5 | 0.61 | 82.86 | 83.51 | 82.86 | 568489 |
| 1731105600 | 82.46 | -0.17 | -0.21 | 82.39 | 82.73 | 82.15 | 650794 |
| 1731019200 | 82.63 | 0.55 | 0.67 | 81.97 | 82.86 | 81.41 | 1484212 |
| 1730932800 | 82.08 | 2.14 | 2.68 | 81.35 | 82.27 | 80.08 | 3201445 |
| 1730846400 | 79.94 | 2.49 | 3.21 | 79.97 | 80.82 | 78.64 | 3299102 |
| 1730760000 | 77.45 | -0.18 | -0.23 | 77.45 | 77.97 | 77.3 | 2448602 |
| 1730497200 | 77.63 | 0.43 | 0.56 | 77.44 | 77.74 | 77.1 | 2504107 |
| 1730410800 | 77.2 | -1.41 | -1.79 | 78.36 | 78.36 | 76.8 | 3346623 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
