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 | -3.15 | -4.69588550984 | 67.08 | 67.16 | 63.93 | 115266 | 66.53970793 | SP |
| 4 | -1.3281 | -2.03514965958 | 65.2581 | 67.59 | 63.93 | 95461 | 66.78777551 | SP |
| 12 | 0.91 | 1.44398603618 | 63.02 | 67.59 | 62.4333 | 75177 | 65.22484752 | SP |
| 26 | 4.32 | 7.24710619024 | 59.61 | 67.59 | 56.48 | 78607 | 62.66270564 | SP |
| 52 | 10.73 | 20.1691729323 | 53.2 | 67.59 | 52.33 | 71188 | 59.96119967 | SP |
| 156 | 14.2 | 28.5541926403 | 49.73 | 67.59 | 45.61 | 70898 | 57.65462247 | SP |
| 260 | 14.2 | 28.5541926403 | 49.73 | 67.59 | 45.61 | 70898 | 57.65462247 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 65.84 | -0.71 | -1.07 | 66 | 66.004999 | 65.7154 | 68833 |
| 1734391800 | 66.55 | 0.09 | 0.14 | 66.629999 | 66.7 | 66.47 | 252829 |
| 1734132600 | 66.459999 | -0.21 | -0.31 | 66.9 | 66.9 | 66.2701 | 103866 |
| 1734046200 | 66.67 | -0.37 | -0.55 | 67.099999 | 67.099999 | 66.67 | 64406 |
| 1733959800 | 67.04 | 0.43 | 0.65 | 67.08 | 67.16 | 66.93 | 90677 |
| 1733873400 | 66.61 | -0.29 | -0.43 | 66.989999 | 66.989999 | 66.5719 | 81161 |
| 1733787000 | 66.9 | -0.48 | -0.71 | 67.38 | 67.38 | 66.8978 | 86325 |
| 1733527800 | 67.38 | 0.04 | 0.06 | 67.45 | 67.53 | 67.27 | 74838 |
| 1733441400 | 67.34 | -0.23 | -0.34 | 67.59 | 67.59 | 67.27 | 72883 |
| 1733355000 | 67.57 | 0.35 | 0.53 | 67.43 | 67.57 | 67.29 | 46748 |
| 1733268600 | 67.215 | -0.04 | -0.05 | 67.29 | 67.29 | 67.022499 | 79245 |
| 1733182200 | 67.25 | 0.04 | 0.06 | 67.29 | 67.34 | 67.096999 | 61523 |
| 1732917840 | 67.21 | 0.32 | 0.48 | 67.03 | 67.34 | 67.03 | 208781 |
| 1732750200 | 66.89 | -0.19 | -0.28 | 67.06 | 67.2199 | 66.783699 | 101039 |
| 1732663800 | 67.08 | 0.17 | 0.25 | 66.93 | 67.11 | 66.785 | 101773 |
| 1732577400 | 66.91 | 0.38 | 0.57 | 67 | 67.1679 | 66.68 | 73604 |
| 1732318200 | 66.53 | 0.44 | 0.66 | 66.209999 | 66.55 | 66.209999 | 116102 |
| 1732231800 | 66.095 | 0.6 | 0.92 | 65.93 | 66.239999 | 65.51 | 67027 |
| 1732145400 | 65.495 | 0.09 | 0.15 | 65.44 | 65.495 | 64.955 | 74729 |
| 1732059000 | 65.4 | 0.15 | 0.23 | 64.849999 | 65.48 | 64.84 | 74547 |
| 1731972600 | 65.25 | 0.21 | 0.32 | 65.09 | 65.379999 | 64.95 | 78928 |
| 1731713400 | 65.04 | -0.82 | -1.25 | 65.55 | 65.55 | 64.84 | 52899 |
| 1731627000 | 65.86 | -0.44 | -0.66 | 66.31 | 66.325 | 65.7664 | 39765 |
| 1731540600 | 66.3 | -0.06 | -0.09 | 66.459999 | 66.59 | 66.209999 | 117836 |
| 1731454200 | 66.36 | -0.27 | -0.41 | 66.5 | 66.65 | 66.11 | 67105 |
| 1731367800 | 66.629999 | 0.26 | 0.39 | 66.65 | 66.739999 | 66.47 | 47647 |
| 1731108600 | 66.37 | 0.25 | 0.37 | 66.17 | 66.489 | 66.17 | 71534 |
| 1731022200 | 66.125 | 0.23 | 0.36 | 66.11 | 66.235 | 66.005799 | 84951 |
| 1730935800 | 65.89 | 2.08 | 3.26 | 65.34 | 65.9094 | 65.215 | 30863 |
| 1730849400 | 63.81 | 0.79 | 1.25 | 63.03 | 63.81 | 63.03 | 58331 |
| 1730763000 | 63.02 | -0.08 | -0.13 | 63.03 | 63.29 | 62.86 | 78524 |
| 1730500200 | 63.1 | 0.22 | 0.35 | 63.18 | 63.57 | 63.04 | 96680 |
| 1730413800 | 62.88 | -1.08 | -1.69 | 63.57 | 63.62 | 62.88 | 56919 |
| 1730327400 | 63.96 | -0.09 | -0.14 | 63.93 | 64.29 | 63.93 | 41171 |
| 1730241000 | 64.05 | -0.02 | -0.03 | 63.84 | 64.15 | 63.735 | 34457 |
| 1730154600 | 64.069999 | 0.34 | 0.53 | 64 | 64.1425 | 64 | 68523 |
| 1729895400 | 63.73 | -0.13 | -0.20 | 64.12 | 64.3 | 63.66 | 32261 |
| 1729809000 | 63.86 | 0.06 | 0.09 | 63.97 | 63.97 | 63.57 | 79547 |
| 1729722600 | 63.8 | -0.52 | -0.81 | 64.05 | 64.11 | 63.4 | 36040 |
| 1729636200 | 64.319999 | -0.12 | -0.19 | 64.129999 | 64.4 | 64.0501 | 39083 |
| 1729549800 | 64.44 | -0.28 | -0.43 | 64.64 | 64.6699 | 64.19 | 59101 |
| 1729290600 | 64.7155 | 0.16 | 0.24 | 64.62 | 64.769999 | 64.54 | 73321 |
| 1729204200 | 64.56 | 0.03 | 0.05 | 64.93 | 64.93 | 64.5194 | 41275 |
| 1729117800 | 64.53 | 0.44 | 0.69 | 64.239999 | 64.56 | 64.1751 | 67910 |
| 1729031400 | 64.09 | -0.41 | -0.64 | 64.489999 | 64.6029 | 64.0801 | 73471 |
| 1728945000 | 64.5 | 0.47 | 0.73 | 64.17 | 64.58 | 64.129999 | 79047 |
| 1728685800 | 64.03 | 0.63 | 0.99 | 63.49 | 64.08 | 63.49 | 72650 |
| 1728599400 | 63.4 | -0.18 | -0.28 | 63.31 | 63.55 | 63.22 | 98256 |
| 1728513000 | 63.58 | 0.42 | 0.66 | 63.09 | 63.61 | 63.09 | 77285 |
| 1728426600 | 63.16 | 0.41 | 0.65 | 62.89 | 63.2096 | 62.75 | 70449 |
| 1728340200 | 62.75 | -0.55 | -0.87 | 63.13 | 63.13 | 62.6122 | 104126 |
| 1728081000 | 63.3 | 0.63 | 1.01 | 63.16 | 63.3 | 62.79 | 89709 |
| 1727994600 | 62.67 | -0.08 | -0.13 | 62.56 | 62.7599 | 62.4333 | 34072 |
| 1727908200 | 62.75 | 0.01 | 0.02 | 62.62 | 62.89 | 62.49 | 63175 |
| 1727821800 | 62.74 | -0.6 | -0.95 | 63.33 | 63.33 | 62.48 | 67924 |
| 1727735400 | 63.34 | 0.27 | 0.43 | 62.93 | 63.34 | 62.77 | 63211 |
| 1727476200 | 63.07 | 0.03 | 0.05 | 63.25 | 63.36 | 62.96 | 97519 |
| 1727389800 | 63.04 | 0.34 | 0.54 | 63.18 | 63.2294 | 62.87 | 49433 |
| 1727303400 | 62.7 | -0.32 | -0.51 | 63.02 | 63.02 | 62.6546 | 96236 |
| 1727217000 | 63.02 | 0.18 | 0.29 | 63 | 63.02 | 62.77 | 127571 |
| 1727130600 | 62.84 | 0.18 | 0.29 | 62.78 | 62.9 | 62.71 | 48993 |
| 1726871400 | 62.66 | -0.27 | -0.43 | 62.84 | 62.84 | 62.515 | 50702 |
| 1726785000 | 62.93 | 1.08 | 1.75 | 62.96 | 63.09 | 62.59 | 64572 |
| 1726698600 | 61.85 | -0.06 | -0.10 | 61.99 | 62.56 | 61.8299 | 111732 |
