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 | 0.62 | 0.791220010209 | 78.36 | 82.38 | 78.13 | 3809904 | 80.35360418 | CS |
| 4 | -4.27 | -5.12912912913 | 83.25 | 85.09 | 76.12 | 3786157 | 80.12393989 | CS |
| 12 | -7.1 | -8.24814126394 | 86.08 | 86.42 | 76.12 | 2298664 | 81.94254614 | CS |
| 26 | 4.35 | 5.82875519228 | 74.63 | 88.54 | 73.76 | 2220942 | 81.9651688 | CS |
| 52 | 5.53 | 7.52893124575 | 73.45 | 88.54 | 64.38 | 2200869 | 75.92454056 | CS |
| 156 | 12.98 | 19.6666666667 | 66 | 88.54 | 52.97 | 2118814 | 68.57933121 | CS |
| 260 | 22.73 | 40.4088888889 | 56.25 | 88.54 | 35.43 | 2132338 | 64.96790819 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741300800 | 80.26 | 0 | 0.00 | 80.26 | 80.26 | 80.26 | 0 |
| 1741214400 | 80.26 | 0.38 | 0.48 | 79.72 | 80.95 | 79.38 | 3619490 |
| 1741128000 | 79.88 | -1.18 | -1.46 | 80.31 | 80.55 | 78.87 | 2997465 |
| 1741041600 | 81.06 | 0.6 | 0.75 | 80.58 | 82.38 | 80.58 | 6371533 |
| 1740782400 | 80.46 | 1.47 | 1.86 | 79.17 | 80.57 | 78.63 | 3756758 |
| 1740696000 | 78.99 | 0.72 | 0.92 | 78.36 | 79.26 | 78.13 | 2304273 |
| 1740609600 | 78.27 | -0.89 | -1.12 | 78.35 | 78.85 | 77.91 | 2617943 |
| 1740523200 | 79.16 | 0.56 | 0.71 | 79.05 | 79.48 | 78.14 | 2328377 |
| 1740436800 | 78.6 | 0.88 | 1.13 | 77.75 | 79.03 | 77.75 | 5062364 |
| 1740177600 | 77.72 | -0.47 | -0.60 | 78.33 | 78.83 | 77.59 | 4968278 |
| 1740091200 | 78.19 | -1.45 | -1.82 | 79.45 | 79.65 | 78.12 | 5350215 |
| 1740004800 | 79.64 | 0.83 | 1.05 | 78.81 | 79.87 | 78.33 | 2746896 |
| 1739918400 | 78.81 | 0.61 | 0.78 | 78.52 | 79.57 | 78 | 4997448 |
| 1739572800 | 78.2 | -0.25 | -0.32 | 78.46 | 78.69 | 77.5 | 3741310 |
| 1739486400 | 78.45 | -6.18 | -7.30 | 81.4 | 81.4 | 76.12 | 6682824 |
| 1739400000 | 84.63 | 1.13 | 1.35 | 83.2 | 84.7 | 83.2 | 2255422 |
| 1739313600 | 83.5 | -0.73 | -0.87 | 84.11 | 84.11 | 83.17 | 2146919 |
| 1739227200 | 84.23 | -0.35 | -0.41 | 84.7 | 85.09 | 84.19 | 3106593 |
| 1738968000 | 84.58 | 0.4 | 0.48 | 84.15 | 84.6 | 83.91 | 2310214 |
| 1738881600 | 84.18 | 1.37 | 1.65 | 83.25 | 84.18 | 83.02 | 4572659 |
| 1738795200 | 82.81 | 0.11 | 0.13 | 82.77 | 83.8 | 82.75 | 3677674 |
| 1738708800 | 82.7 | -0.35 | -0.42 | 83.02 | 83.26 | 82.48 | 3160084 |
| 1738622400 | 83.05 | -0.76 | -0.91 | 81.42 | 83.87 | 81.4 | 4033551 |
| 1738363200 | 83.81 | 0.27 | 0.32 | 83.55 | 84.24 | 83.46 | 1531778 |
| 1738276800 | 83.54 | -0.96 | -1.14 | 84.82 | 84.99 | 83.52 | 2073895 |
| 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 |
