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 | 0.6464 | 1.01396078431 | 63.75 | 64.45 | 62.11 | 2721 | 63.1632515 | SP |
| 4 | 1.3164 | 2.08687381103 | 63.08 | 65.19 | 62.11 | 4552 | 63.8292861 | SP |
| 12 | 1.7164 | 2.7383535418 | 62.68 | 65.71 | 61.3032 | 2948 | 64.058827 | SP |
| 26 | 4.2464 | 7.05968412303 | 60.15 | 65.71 | 54.84 | 2098 | 62.53629967 | SP |
| 52 | -37.1036 | -36.555270936 | 101.5 | 112.44 | 52.9194 | 1531 | 67.77626398 | SP |
| 156 | -35.1436 | -35.3060076351 | 99.54 | 112.44 | 52.9194 | 1054 | 80.03988457 | SP |
| 260 | -6.9236 | -9.70779584969 | 71.32 | 112.44 | 47.01 | 2004 | 80.0647308 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 64.3964 | 0.57 | 0.89 | 64.53 | 64.53 | 64.3964 | 769 |
| 1737070200 | 63.8304 | -0.1 | -0.15 | 64.11 | 64.11 | 63.68 | 3982 |
| 1736983800 | 63.9294 | 1.23 | 1.96 | 63.74 | 63.93 | 63.62 | 1522 |
| 1736897400 | 62.7031 | 0.01 | 0.02 | 63.11 | 63.11 | 62.45 | 1472 |
| 1736811000 | 62.6922 | 0.03 | 0.05 | 62.11 | 62.6922 | 62.11 | 5829 |
| 1736551800 | 62.6638 | -0.97 | -1.52 | 63.75 | 63.75 | 62.6638 | 800 |
| 1736379000 | 63.6318 | 0.09 | 0.14 | 63.65 | 63.6632 | 63.34 | 3715 |
| 1736292600 | 63.5431 | -0.71 | -1.11 | 64.53 | 64.53 | 63.52 | 6074 |
| 1736206200 | 64.257099 | 0.35 | 0.55 | 64.47 | 64.73 | 64.257099 | 2308 |
| 1735947000 | 63.9039 | 0.79 | 1.25 | 63.52 | 63.9039 | 63.52 | 5500 |
| 1735860600 | 63.1171 | -0.15 | -0.24 | 63.54 | 63.82 | 62.89 | 2108 |
| 1735687800 | 63.2668 | -0.43 | -0.68 | 63.84 | 63.84 | 63.2668 | 2352 |
| 1735601400 | 63.7001 | -0.58 | -0.91 | 63.61 | 63.95 | 63.61 | 2257 |
| 1735342200 | 64.2821 | -0.78 | -1.20 | 64.62 | 64.62 | 64.019999 | 2291 |
| 1735255800 | 65.0624 | 0.07 | 0.10 | 64.92 | 65.19 | 64.879999 | 3453 |
| 1735077840 | 64.997299 | 0.63 | 0.97 | 64.519999 | 64.997299 | 64.519999 | 121 |
| 1734996600 | 64.3708 | 0.33 | 0.51 | 63.87 | 64.3708 | 63.87 | 2068 |
| 1734737400 | 64.0416 | 0.23 | 0.36 | 63.08 | 64.58 | 63.08 | 31533 |
| 1734651000 | 63.81 | 0.21 | 0.33 | 63.88 | 63.93 | 63.36 | 6365 |
| 1734564600 | 63.5986 | -1.72 | -2.64 | 65.4 | 65.599999 | 63.5986 | 3281 |
| 1734478200 | 65.321799 | -0.22 | -0.33 | 65.34 | 65.36 | 65.04 | 1333 |
| 1734391800 | 65.5369 | 0.3 | 0.46 | 65.42 | 65.688999 | 65.42 | 1397 |
| 1734132600 | 65.233599 | -0.03 | -0.04 | 65.45 | 65.47 | 65.11 | 3910 |
| 1734046200 | 65.2611 | -0.32 | -0.48 | 65.62 | 65.62 | 65.2611 | 8579 |
| 1733959800 | 65.5768 | 0.51 | 0.78 | 65.43 | 65.61 | 65.43 | 1333 |
| 1733873400 | 65.069999 | -0.05 | -0.07 | 65.4 | 65.4 | 65.069999 | 2319 |
| 1733787000 | 65.1175 | -0.48 | -0.73 | 65.709999 | 65.709999 | 65.069999 | 12197 |
| 1733527800 | 65.5963 | 0.2 | 0.31 | 65.56 | 65.6436 | 65.4989 | 1475 |
| 1733441400 | 65.3919 | -0.14 | -0.21 | 65.62 | 65.62 | 65.3919 | 468 |
| 1733355000 | 65.5313 | 0.47 | 0.71 | 65.28 | 65.5313 | 65.28 | 842 |
| 1733268600 | 65.066199 | 0.03 | 0.05 | 65.08 | 65.08 | 64.91 | 1235 |
| 1733182200 | 65.0347 | 0.16 | 0.25 | 65.04 | 65.069999 | 64.9092 | 1777 |
| 1732917840 | 64.875299 | 0.42 | 0.65 | 64.64 | 64.875299 | 64.64 | 218 |
| 1732750200 | 64.4594 | -0.27 | -0.41 | 64.72 | 64.72 | 64.39 | 1028 |
| 1732663800 | 64.7258 | 0.4 | 0.61 | 64.489999 | 64.7258 | 64.489999 | 1210 |
| 1732577400 | 64.3304 | 0.24 | 0.37 | 64.519999 | 64.519999 | 64.09 | 5735 |
| 1732318200 | 64.0908 | 0.17 | 0.26 | 63.93 | 64.0908 | 63.8704 | 2845 |
| 1732231800 | 63.9217 | 0.4 | 0.63 | 63.87 | 64.01 | 63.3315 | 2688 |
| 1732145400 | 63.5242 | 0.02 | 0.03 | 63.59 | 63.59 | 63.11 | 2971 |
| 1732059000 | 63.5065 | 0.3 | 0.48 | 62.96 | 63.5065 | 62.96 | 2087 |
| 1731972600 | 63.2041 | 0.16 | 0.26 | 63.11 | 63.33 | 63.11 | 8659 |
| 1731713400 | 63.0404 | -0.82 | -1.28 | 63.53 | 63.53 | 62.88 | 1265 |
| 1731627000 | 63.8609 | -0.4 | -0.62 | 64.29 | 64.29 | 63.8609 | 478 |
| 1731540600 | 64.2602 | -0.01 | -0.02 | 64.5 | 64.5699 | 64.2 | 640 |
| 1731454200 | 64.2741 | -0.14 | -0.22 | 64.43 | 64.43 | 64.2741 | 104 |
| 1731367800 | 64.4169 | 0.02 | 0.03 | 64.65 | 64.65 | 64.4169 | 703 |
| 1731108600 | 64.400099 | 0.26 | 0.41 | 64.28 | 64.400099 | 64.28 | 648 |
| 1731022200 | 64.1383 | 0.49 | 0.78 | 63.96 | 64.2388 | 63.9599 | 2757 |
| 1730935800 | 63.6447 | 1.61 | 2.59 | 63.42 | 63.6447 | 63.3294 | 774 |
| 1730849400 | 62.0356 | 0.73 | 1.19 | 61.41 | 62.0356 | 61.41 | 540 |
| 1730763000 | 61.3032 | -0.23 | -0.38 | 61.58 | 61.58 | 61.3032 | 981 |
| 1730500200 | 61.5368 | 0.16 | 0.26 | 61.64 | 61.77 | 61.5368 | 897 |
| 1730413800 | 61.3786 | -1.11 | -1.78 | 62.05 | 62.05 | 61.3786 | 1644 |
| 1730327400 | 62.4882 | -0.22 | -0.35 | 62.72 | 62.72 | 62.4882 | 257 |
| 1730241000 | 62.7075 | 0.14 | 0.23 | 62.49 | 62.8 | 62.44 | 1078 |
| 1730154600 | 62.5642 | 0.21 | 0.34 | 62.85 | 62.85 | 62.5642 | 548 |
| 1729895400 | 62.3516 | -0.06 | -0.09 | 62.68 | 62.85 | 62.3516 | 422 |
| 1729809000 | 62.4107 | 0.17 | 0.28 | 62.49 | 62.49 | 62.4107 | 586 |
| 1729722600 | 62.2389 | -0.65 | -1.03 | 62.7 | 62.7 | 62.2389 | 1250 |
| 1729636200 | 62.8871 | 0.05 | 0.07 | 62.62 | 62.8871 | 62.62 | 4756 |
| 1729549800 | 62.84 | -0.14 | -0.23 | 62.8 | 62.84 | 62.79 | 886 |
| 1729290600 | 62.982 | 0.25 | 0.41 | 62.93 | 63.01 | 62.81 | 988 |
