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 | -0.21 | -0.339695891297 | 61.82 | 62.12 | 60.985 | 112820 | 61.80616521 | SP |
| 4 | 0.85 | 1.39894667544 | 60.76 | 62.12 | 59.54 | 138022 | 61.16058443 | SP |
| 12 | -3 | -4.64324407986 | 64.61 | 66.9 | 57.86 | 135916 | 61.20025838 | SP |
| 26 | -0.43 | -0.693101225016 | 62.04 | 67.567136 | 57.86 | 142240 | 63.17206501 | SP |
| 52 | 6.31 | 11.4104882459 | 55.3 | 67.567136 | 52.39 | 127655 | 60.33189027 | SP |
| 156 | -5.09 | -7.6311844078 | 66.7 | 75.01 | 47.23 | 179174 | 58.68081185 | SP |
| 260 | -63.03 | -50.5696405648 | 124.64 | 126.2 | 47.23 | 160180 | 64.30522269 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 61.61 | -0.41 | -0.66 | 62.13 | 62.36 | 61.59 | 225647 |
| 1739489400 | 62.02 | 0.41 | 0.67 | 61.67 | 62.12 | 61.28 | 138143 |
| 1739403000 | 61.61 | -0.51 | -0.82 | 61.3 | 61.84 | 60.985 | 152585 |
| 1739316600 | 62.12 | 0.44 | 0.71 | 61.45 | 62.12 | 61.32 | 97046 |
| 1739230200 | 61.68 | 0.07 | 0.11 | 61.69 | 61.9071 | 61.203 | 64440 |
| 1738971000 | 61.61 | -0.19 | -0.31 | 61.82 | 62.02 | 61.32 | 119344 |
| 1738884600 | 61.8 | 0.22 | 0.36 | 61.79 | 61.8 | 61.33 | 105017 |
| 1738798200 | 61.58 | 1.03 | 1.70 | 61.05 | 61.7 | 60.69 | 64776 |
| 1738711800 | 60.55 | 0.02 | 0.03 | 60.31 | 60.705 | 59.95 | 120026 |
| 1738625400 | 60.53 | -0.09 | -0.15 | 60.14 | 60.74 | 59.54 | 104247 |
| 1738366200 | 60.62 | -0.14 | -0.22 | 60.64 | 61.235 | 60.48 | 116796 |
| 1738279800 | 60.755 | 0.77 | 1.28 | 60.48 | 61.2 | 60.26 | 71526 |
| 1738193400 | 59.99 | -0.79 | -1.30 | 60.78 | 60.92 | 59.77 | 117313 |
| 1738107000 | 60.78 | -0.79 | -1.28 | 61.44 | 61.44 | 60.59 | 263487 |
| 1738020600 | 61.57 | 0.52 | 0.85 | 60.94 | 61.64 | 60.76 | 394983 |
| 1737761400 | 61.05 | 0.64 | 1.06 | 60.7 | 61.4401 | 60.7 | 151330 |
| 1737675000 | 60.41 | 0 | 0.00 | 60.41 | 60.41 | 60.41 | 0 |
| 1737588600 | 60.41 | -1.1 | -1.79 | 61.42 | 61.42 | 60.39 | 114028 |
| 1737502200 | 61.51 | 1.05 | 1.74 | 60.69 | 61.56 | 60.69 | 151906 |
| 1737156600 | 60.46 | -0.05 | -0.08 | 60.76 | 60.8554 | 60.45 | 148562 |
| 1737070200 | 60.51 | 1.31 | 2.21 | 59.22 | 60.5595 | 59.155 | 201187 |
| 1736983800 | 59.2 | 0.03 | 0.05 | 60.52 | 60.69 | 59.13 | 227889 |
| 1736897400 | 59.17 | 0.44 | 0.75 | 58.8 | 59.3278 | 58.8 | 93290 |
| 1736811000 | 58.73 | 0.75 | 1.29 | 57.86 | 58.76 | 57.86 | 175451 |
| 1736551800 | 57.98 | -1.39 | -2.34 | 58.59 | 58.59 | 57.945 | 249669 |
| 1736379000 | 59.37 | 0.25 | 0.42 | 59.16 | 59.37 | 58.61 | 131739 |
| 1736292600 | 59.12 | -0.38 | -0.64 | 59.75 | 60.01 | 58.97 | 207848 |
| 1736206200 | 59.5 | -0.97 | -1.60 | 60.61 | 60.62 | 59.45 | 99114 |
| 1735947000 | 60.47 | 0.82 | 1.37 | 59.93 | 60.55 | 59.644 | 179062 |
| 1735860600 | 59.65 | -0.61 | -1.01 | 60.41 | 60.41 | 59.51 | 199194 |
| 1735687800 | 60.26 | 0.59 | 0.99 | 59.99 | 60.295 | 59.638 | 194640 |
| 1735601400 | 59.67 | -0.37 | -0.62 | 59.67 | 59.85 | 59.11 | 86999 |
| 1735342200 | 60.04 | -0.52 | -0.86 | 60.35 | 60.67 | 59.83 | 153068 |
| 1735255800 | 60.56 | 0.14 | 0.23 | 60.23 | 60.61 | 59.96 | 105500 |
| 1735077840 | 60.42 | 0.41 | 0.68 | 59.93 | 60.47 | 59.77 | 68852 |
| 1734996600 | 60.01 | 0.17 | 0.28 | 59.56 | 60.09 | 59.37 | 263135 |
| 1734737400 | 59.84 | 1.04 | 1.77 | 58.86 | 60.468 | 58.86 | 253391 |
| 1734651000 | 58.8 | -0.82 | -1.38 | 59.85 | 60.2 | 58.75 | 214649 |
| 1734564600 | 59.62 | -2.46 | -3.96 | 61.99 | 62.139 | 59.62 | 126259 |
| 1734478200 | 62.08 | -0.79 | -1.26 | 62.22 | 62.64 | 62.01 | 144987 |
| 1734391800 | 62.87 | -0.21 | -0.33 | 63.1 | 63.56 | 62.81 | 86755 |
| 1734132600 | 63.08 | -0.17 | -0.27 | 63.2 | 63.44 | 63.01 | 102749 |
| 1734046200 | 63.25 | -0.05 | -0.08 | 63.17 | 63.94 | 63.17 | 68324 |
| 1733959800 | 63.3 | -0.22 | -0.35 | 63.6 | 63.76 | 63.11 | 81731 |
| 1733873400 | 63.52 | -0.99 | -1.53 | 64.459999 | 64.489999 | 63.28 | 95039 |
| 1733787000 | 64.51 | 0.06 | 0.09 | 64.5 | 64.67 | 64.23 | 83318 |
| 1733527800 | 64.45 | -0.06 | -0.09 | 64.73 | 64.81 | 64.129999 | 70613 |
| 1733441400 | 64.51 | -0.12 | -0.19 | 64.47 | 64.55 | 64.19 | 95430 |
| 1733355000 | 64.629999 | -0.13 | -0.20 | 64.78 | 64.79 | 64.3 | 70081 |
| 1733268600 | 64.76 | -0.46 | -0.71 | 65.29 | 65.47 | 64.75 | 83544 |
| 1733182200 | 65.22 | -0.94 | -1.42 | 66.06 | 66.06 | 64.989999 | 86827 |
| 1732917840 | 66.16 | -0.33 | -0.50 | 66.51 | 66.769999 | 66.11 | 69433 |
| 1732750200 | 66.489999 | 0.44 | 0.67 | 66.379999 | 66.9 | 66.379999 | 175541 |
| 1732663800 | 66.05 | 0.35 | 0.53 | 65.73 | 66.1476 | 65.4298 | 84632 |
| 1732577400 | 65.7 | 0.78 | 1.20 | 65.31 | 65.9601 | 65.31 | 143639 |
| 1732318200 | 64.92 | 0.39 | 0.60 | 64.61 | 65.069999 | 64.61 | 97386 |
| 1732231800 | 64.53 | 0.45 | 0.70 | 64.084999 | 64.78 | 63.91 | 119175 |
| 1732145400 | 64.08 | -0.21 | -0.33 | 64.11 | 64.2 | 63.66 | 167857 |
| 1732059000 | 64.29 | 0.31 | 0.48 | 63.8 | 64.465 | 63.55 | 161061 |
| 1731972600 | 63.98 | 0.45 | 0.71 | 63.23 | 64.004999 | 63.23 | 157695 |
