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 | 2.47 | 3.7210003013 | 66.38 | 73.25 | 66.01 | 21079 | 70.81325551 | SP |
| 4 | 18.26 | 36.0940897411 | 50.59 | 73.25 | 49.3664 | 16943 | 63.55757989 | SP |
| 12 | 25.9906 | 60.6415395456 | 42.8594 | 73.25 | 39.5401 | 8075 | 58.58779487 | SP |
| 26 | 16.85 | 32.4038461538 | 52 | 73.25 | 37.51 | 6784 | 53.33852033 | SP |
| 52 | 37.69 | 120.9563543 | 31.16 | 73.25 | 30.25 | 9253 | 46.89580592 | SP |
| 156 | 43.48 | 171.383523847 | 25.37 | 73.25 | 20.37 | 6373 | 44.2214858 | SP |
| 260 | 43.48 | 171.383523847 | 25.37 | 73.25 | 20.37 | 6373 | 44.2214858 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 72.89 | 0.75 | 1.04 | 71.81 | 73.25 | 71.37 | 38250 |
| 1732231800 | 72.1422 | 2.9 | 4.19 | 71.51 | 72.5701 | 70.5627 | 25555 |
| 1732145400 | 69.24 | 1.32 | 1.94 | 69.55 | 69.76 | 68.6801 | 14051 |
| 1732059000 | 67.9209 | 0.85 | 1.26 | 67.33 | 69.095 | 67.19 | 15768 |
| 1731972600 | 67.0745 | -0.13 | -0.19 | 66.379999 | 68 | 66.01 | 12865 |
| 1731713400 | 67.2 | 2.89 | 4.49 | 65.55 | 67.2 | 64.379999 | 10577 |
| 1731627000 | 64.31 | -1.51 | -2.29 | 67.01 | 67.38 | 64.291 | 22542 |
| 1731540600 | 65.819999 | 0.05 | 0.08 | 66.069999 | 68.4225 | 65.5 | 47615 |
| 1731454200 | 65.769999 | 1.87 | 2.93 | 63.46 | 66.019999 | 62.72 | 21768 |
| 1731367800 | 63.8952 | 7.64 | 13.59 | 60.15 | 64.15 | 59.8979 | 43401 |
| 1731108600 | 56.253 | 0.04 | 0.07 | 55.95 | 56.72 | 55.46 | 7963 |
| 1731022200 | 56.2141 | 0.26 | 0.47 | 54.96 | 56.2825 | 54.755 | 6409 |
| 1730935800 | 55.95 | 5.11 | 10.05 | 54.51 | 56.14 | 54.03 | 15079 |
| 1730849400 | 50.8422 | 1.48 | 2.99 | 50.66 | 51.4157 | 50.6377 | 4890 |
| 1730763000 | 49.3664 | -1.3 | -2.56 | 51.11 | 51.11 | 49.3664 | 25057 |
| 1730500200 | 50.6625 | -0.74 | -1.44 | 51.39 | 52.4388 | 50.6625 | 1355 |
| 1730413800 | 51.4023 | -1.38 | -2.61 | 52.89 | 52.89 | 51.4023 | 7134 |
| 1730327400 | 52.7794 | -0.55 | -1.03 | 52.8 | 53.1782 | 52.755 | 5690 |
| 1730241000 | 53.33 | 2.28 | 4.47 | 52.23 | 54.0073 | 52.028 | 7346 |
| 1730154600 | 51.05 | 2.06 | 4.21 | 50.59 | 51.2099 | 50.17 | 10634 |
| 1729895400 | 48.9868 | -1.1 | -2.20 | 49.91 | 50.24 | 48.975 | 6134 |
| 1729809000 | 50.09 | 1.36 | 2.79 | 49.56 | 50.12 | 49.55 | 1691 |
| 1729722600 | 48.7314 | -0.78 | -1.57 | 48.85 | 48.85 | 48.3378 | 4376 |
| 1729636200 | 49.5105 | -0.26 | -0.52 | 49.26 | 49.5105 | 49.26 | 2282 |
| 1729549800 | 49.7713 | -0.62 | -1.23 | 49.87 | 49.87 | 49.0201 | 6920 |
| 1729290600 | 50.3923 | 1.33 | 2.70 | 49.78 | 50.611 | 49.78 | 2026 |
| 1729204200 | 49.0653 | -0.77 | -1.54 | 49.25 | 49.66 | 49.05 | 4458 |
| 1729117800 | 49.8333 | 0.56 | 1.14 | 49.88 | 50 | 49.4668 | 6506 |
| 1729031400 | 49.274 | 0.76 | 1.57 | 48.39 | 49.5 | 48.25 | 4138 |
| 1728945000 | 48.5119 | 2.15 | 4.64 | 47.64 | 48.77 | 47.511 | 3868 |
| 1728685800 | 46.3602 | 2.52 | 5.74 | 45.11 | 46.5191 | 45.11 | 2834 |
| 1728599400 | 43.8435 | -0.95 | -2.12 | 44.94 | 44.94 | 43.25 | 3083 |
| 1728513000 | 44.7915 | -0.99 | -2.15 | 45.53 | 45.75 | 44.77 | 2902 |
| 1728426600 | 45.7773 | -0.81 | -1.73 | 46.07 | 46.5 | 45.69 | 2726 |
| 1728340200 | 46.5839 | 0.71 | 1.54 | 46.35 | 47.18 | 46.35 | 1249 |
| 1728081000 | 45.8785 | 0.99 | 2.20 | 45.3 | 45.8785 | 44.89 | 2471 |
| 1727994600 | 44.8917 | 0.53 | 1.20 | 44.48 | 44.8917 | 44.3333 | 2968 |
| 1727908200 | 44.36 | -1.09 | -2.41 | 44.85 | 45.91 | 42.6 | 15903 |
| 1727821800 | 45.4538 | -1.3 | -2.79 | 46.63 | 46.63 | 45 | 1953 |
| 1727735400 | 46.7583 | -1.7 | -3.50 | 47.11 | 47.11 | 46.4812 | 5178 |
| 1727476200 | 48.4559 | 0.6 | 1.26 | 48.49 | 49 | 48.4559 | 3678 |
| 1727389800 | 47.8517 | 1.2 | 2.58 | 47.5 | 48.36 | 47.45 | 15668 |
| 1727303400 | 46.6474 | -0.78 | -1.65 | 46.89 | 46.89 | 46.53 | 586 |
| 1727217000 | 47.4304 | 0.72 | 1.54 | 46.86 | 47.4304 | 46.6399 | 1391 |
| 1727130600 | 46.7111 | 0.3 | 0.65 | 46.75 | 47.09 | 46.6679 | 2626 |
| 1726871400 | 46.41 | -0.34 | -0.73 | 46.45 | 46.45 | 46.41 | 349 |
| 1726785000 | 46.7536 | 2.35 | 5.29 | 46.7 | 47 | 46.63 | 962 |
| 1726698600 | 44.4028 | 0.06 | 0.13 | 44.18 | 44.4028 | 43.99 | 863 |
| 1726612200 | 44.3447 | 1.53 | 3.58 | 43.88 | 45.35 | 43.88 | 3128 |
| 1726525800 | 42.8122 | -1.36 | -3.08 | 43.16 | 43.16 | 42.8122 | 3812 |
| 1726266600 | 44.1713 | 1 | 2.31 | 42.72 | 44.42 | 42.72 | 4945 |
| 1726180200 | 43.1723 | 0.54 | 1.26 | 42.72 | 43.1723 | 42.72 | 294 |
| 1726093800 | 42.6364 | -0.25 | -0.58 | 42.02 | 42.6364 | 41.95 | 713 |
| 1726007400 | 42.8848 | 0.59 | 1.41 | 42.22 | 42.8848 | 42.1 | 1436 |
| 1725921000 | 42.29 | 2.74 | 6.92 | 41.03 | 42.29 | 41.03 | 1906 |
| 1725661800 | 39.5537 | -1.87 | -4.51 | 41.88 | 41.88 | 39.5401 | 6196 |
| 1725575400 | 41.4222 | -1.57 | -3.65 | 41.92 | 41.92 | 41.4222 | 923 |
| 1725489000 | 42.99 | 0.06 | 0.13 | 41.67 | 42.99 | 41.6 | 4321 |
| 1725402600 | 42.9335 | -0.57 | -1.32 | 43.74 | 43.74 | 42.6 | 3185 |
| 1725057000 | 43.5084 | -0.39 | -0.88 | 44.08 | 44.08 | 43.1 | 2704 |
| 1724970600 | 43.8951 | 0.04 | 0.09 | 44.61 | 44.7522 | 43.8509 | 2012 |
| 1724884200 | 43.8541 | -2.03 | -4.43 | 44.43 | 44.43 | 43 | 4453 |
| 1724797800 | 45.8847 | -1.06 | -2.25 | 46.33 | 46.33 | 45.53 | 1535 |
| 1724711400 | 46.9403 | -0.3 | -0.63 | 47.41 | 47.41 | 46.81 | 2884 |
