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 | 3.0169 | 5.41439339555 | 55.72 | 58.99 | 54.6 | 15814 | 56.27524033 | SP |
| 4 | -2.8531 | -4.63240785842 | 61.59 | 61.62 | 51.75 | 29338 | 58.16318239 | SP |
| 12 | -12.0131 | -16.9796466431 | 70.75 | 70.9 | 51.75 | 23775 | 62.26422946 | SP |
| 26 | -8.7366 | -12.9481944763 | 67.4735 | 75.29 | 51.75 | 23019 | 66.5315791 | SP |
| 52 | 0.0369 | 0.0628620102215 | 58.7 | 75.29 | 51.75 | 19122 | 65.84463411 | SP |
| 156 | 1.9369 | 3.41003521127 | 56.8 | 75.29 | 48.5699 | 38683 | 58.28921695 | SP |
| 260 | 7.0669 | 13.6769885814 | 51.67 | 75.29 | 48.5699 | 32526 | 59.24200776 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745620200 | 58.7369 | -0.04 | -0.07 | 58.31 | 58.7369 | 58.11 | 3283 |
| 1745533800 | 58.7764 | 1.13 | 1.96 | 57.68 | 58.7764 | 57.57 | 2444 |
| 1745447400 | 57.6456 | 1.05 | 1.85 | 58.38 | 58.99 | 57.49 | 3275 |
| 1745361000 | 56.6 | 1.49 | 2.70 | 55.9 | 56.67 | 55.74 | 38381 |
| 1745274600 | 55.1136 | -1.16 | -2.06 | 55.72 | 55.72 | 54.6 | 19476 |
| 1744929000 | 56.2736 | 0.37 | 0.67 | 55.98 | 56.3901 | 55.7 | 17169 |
| 1744842600 | 55.9 | -0.54 | -0.96 | 56.25 | 56.27 | 55.13 | 14325 |
| 1744756200 | 56.439 | 0.05 | 0.09 | 56.48 | 56.89 | 56.31 | 25494 |
| 1744669800 | 56.3874 | 0.66 | 1.18 | 56.9 | 56.9 | 55.565 | 9056 |
| 1744410600 | 55.7295 | 0.81 | 1.47 | 55 | 55.7295 | 53.93 | 8461 |
| 1744324200 | 54.9236 | -2.55 | -4.43 | 55.79 | 55.95 | 54.3 | 22722 |
| 1744237800 | 57.47 | 4.9 | 9.33 | 51.93 | 57.94 | 51.93 | 26590 |
| 1744151400 | 52.5654 | -1.58 | -2.91 | 56.58 | 56.58 | 52 | 25480 |
| 1744065000 | 54.141 | -0.53 | -0.98 | 52.61 | 56.5 | 51.75 | 42877 |
| 1743805800 | 54.6746 | -2.58 | -4.50 | 55 | 55.34 | 53.765 | 5685 |
| 1743719400 | 57.2537 | -4.29 | -6.97 | 58.34 | 58.34 | 57.2537 | 3378 |
| 1743633000 | 61.544 | 1.09 | 1.80 | 59.86 | 61.62 | 59.86 | 4329 |
| 1743546600 | 60.4557 | -0.06 | -0.11 | 60.34 | 60.8633 | 60 | 4134 |
| 1743460200 | 60.52 | -0.1 | -0.17 | 59.98 | 60.67 | 59.86 | 283548 |
| 1743201000 | 60.6249 | -1.39 | -2.25 | 61.59 | 61.59 | 60.38 | 986 |
| 1743114600 | 62.0175 | -0.34 | -0.55 | 62.38 | 62.39 | 61.98 | 2848 |
| 1743028200 | 62.3619 | -0.75 | -1.18 | 63.19 | 63.28 | 62.1599 | 13158 |
| 1742941800 | 63.1081 | -0.52 | -0.81 | 63.4 | 63.42 | 62.92 | 54039 |
| 1742855400 | 63.6252 | 1.77 | 2.86 | 62.95 | 63.6252 | 62.95 | 5455 |
| 1742596200 | 61.8534 | -0.35 | -0.56 | 61.44 | 62.001 | 61.345 | 6049 |
| 1742509800 | 62.2 | -0.34 | -0.54 | 62.7 | 62.91 | 62.2 | 10729 |
| 1742423400 | 62.54 | 0.98 | 1.59 | 61.61 | 62.58 | 61.56 | 2967 |
| 1742337000 | 61.56 | -0.61 | -0.98 | 61.73 | 61.73 | 61.45 | 24969 |
| 1742250600 | 62.1692 | 0.81 | 1.32 | 61.31 | 62.389 | 61.31 | 5898 |
| 1741991400 | 61.3602 | 1.56 | 2.61 | 60.58 | 61.39 | 60.58 | 5945 |
| 1741905000 | 59.8 | -1.11 | -1.82 | 60.9 | 60.9 | 59.556 | 14556 |
| 1741818600 | 60.9107 | 0.16 | 0.27 | 61.52 | 61.52 | 60.48 | 11067 |
| 1741732200 | 60.7489 | 0.14 | 0.23 | 60.8695 | 61.0799 | 60 | 3702 |
| 1741645800 | 60.61 | -1.86 | -2.97 | 61.5 | 61.5 | 60.04 | 11967 |
| 1741390200 | 62.466 | 0.3 | 0.48 | 62.08 | 62.655 | 61.23 | 1667 |
| 1741303800 | 62.17 | -1.16 | -1.83 | 62.22 | 63.105 | 61.791 | 18456 |
| 1741217400 | 63.331 | 0.62 | 0.99 | 63.04 | 63.331 | 62.4 | 3108 |
| 1741131000 | 62.71 | -0.76 | -1.20 | 62.7 | 63.4199 | 61.72 | 14051 |
| 1741044600 | 63.4728 | -1.81 | -2.77 | 65.75 | 65.75 | 63.4699 | 19194 |
| 1740785400 | 65.280199 | 0.63 | 0.98 | 64.459999 | 65.280199 | 64.459999 | 455730 |
| 1740699000 | 64.6493 | -0.91 | -1.39 | 65.769999 | 65.769999 | 64.6493 | 3653 |
| 1740612600 | 65.561 | -0.11 | -0.17 | 65.81 | 66.29 | 65.321 | 3467 |
| 1740526200 | 65.6723 | -0.46 | -0.69 | 66.03 | 66.069999 | 65.05 | 4423 |
| 1740439800 | 66.129999 | -0.48 | -0.72 | 66.95 | 66.95 | 66.031 | 5927 |
| 1740180600 | 66.612899 | -2.04 | -2.97 | 69.09 | 69.09 | 66.54 | 4693 |
| 1740094200 | 68.6511 | -0.72 | -1.04 | 69.18 | 69.18 | 68.2603 | 3740 |
| 1740007800 | 69.3694 | -0.27 | -0.39 | 69.29 | 69.6227 | 69.21 | 6214 |
| 1739921400 | 69.6407 | 0.33 | 0.48 | 69.62 | 69.9 | 69.38 | 2594 |
| 1739575800 | 69.3111 | -0.13 | -0.18 | 69.84 | 69.84 | 69.292 | 3979 |
| 1739489400 | 69.4384 | 0.92 | 1.34 | 69 | 69.4384 | 68.9083 | 5519 |
| 1739403000 | 68.5187 | -0.54 | -0.79 | 68 | 68.7 | 68 | 2543 |
| 1739316600 | 69.0612 | -0.54 | -0.77 | 69.02 | 69.3699 | 68.935 | 3186 |
| 1739230200 | 69.6 | 0.14 | 0.20 | 69.98 | 69.98 | 69.42 | 5186 |
| 1738971000 | 69.46 | -0.78 | -1.11 | 70.45 | 70.45 | 69.3695 | 6128 |
| 1738884600 | 70.2395 | -0.24 | -0.34 | 70.9 | 70.9 | 69.8872 | 38447 |
| 1738798200 | 70.4785 | 0.62 | 0.89 | 70 | 70.4785 | 69.955 | 6136 |
| 1738711800 | 69.8602 | 0.9 | 1.31 | 68.94 | 69.9 | 68.94 | 4167 |
| 1738625400 | 68.96 | -0.93 | -1.33 | 68.17 | 69.37 | 68.17 | 13712 |
| 1738366200 | 69.89 | -0.62 | -0.87 | 70.75 | 70.83 | 69.89 | 13231 |
| 1738279800 | 70.5063 | 0.76 | 1.09 | 70.41 | 70.9427 | 70.41 | 2009 |
| 1738193400 | 69.743 | -0.13 | -0.19 | 69.93 | 70.03 | 69.27 | 5416 |
| 1738107000 | 69.8732 | 0.22 | 0.31 | 69.75 | 69.9375 | 69.6 | 3938 |
| 1738020600 | 69.658 | -0.86 | -1.22 | 69.53 | 70.34 | 69.3801 | 7459 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
