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 | -2.08 | -2.77000932215 | 75.09 | 75.09 | 72.4239 | 76071 | 73.55432041 | SP |
| 4 | -1.03 | -1.39113992437 | 74.04 | 76.95 | 72.3158 | 72179 | 74.16608362 | SP |
| 12 | 2.34 | 3.31116456771 | 70.67 | 76.95 | 69.79 | 62346 | 73.03225089 | SP |
| 26 | 4.04 | 5.85761925475 | 68.97 | 76.95 | 65.5496 | 66321 | 70.85471463 | SP |
| 52 | 9.48 | 14.9220840548 | 63.53 | 76.95 | 63.22 | 76006 | 69.84695807 | SP |
| 156 | 8.54 | 13.2464712269 | 64.47 | 76.95 | 52.083 | 77768 | 63.61745873 | SP |
| 260 | 33.47 | 84.6484572585 | 39.54 | 76.95 | 21.81 | 60782 | 61.92729208 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733959800 | 73.01 | 0.18 | 0.25 | 73.24 | 73.51 | 72.803448 | 61096 |
| 1733873400 | 72.83 | -0.63 | -0.86 | 73.29 | 73.34 | 72.4239 | 97833 |
| 1733787000 | 73.46 | 0.23 | 0.31 | 73.81 | 74.19 | 73.42 | 45362 |
| 1733527800 | 73.23 | -0.64 | -0.87 | 74.3 | 74.4 | 73.11 | 83548 |
| 1733441400 | 73.87 | -0.66 | -0.89 | 74.5 | 74.65 | 73.87 | 72177 |
| 1733355000 | 74.53 | -0.61 | -0.81 | 75.09 | 75.09 | 74.165 | 81433 |
| 1733268600 | 75.14 | -0.43 | -0.57 | 75.71 | 75.83 | 74.95 | 59027 |
| 1733182200 | 75.57 | -0.12 | -0.16 | 75.79 | 75.79 | 75.09 | 70197 |
| 1732917840 | 75.69 | 0.05 | 0.07 | 75.87 | 76.2 | 75.651 | 26401 |
| 1732750200 | 75.64 | 0.05 | 0.07 | 76 | 76.44 | 75.6 | 49132 |
| 1732663800 | 75.59 | -0.68 | -0.89 | 75.98 | 75.98 | 75.26 | 137887 |
| 1732577400 | 76.27 | 1.09 | 1.45 | 75.79 | 76.95 | 75.79 | 72943 |
| 1732318200 | 75.18 | 1.11 | 1.50 | 74.17 | 75.32 | 74.17 | 73627 |
| 1732231800 | 74.07 | 1.16 | 1.59 | 73.4 | 74.21 | 73.1918 | 55454 |
| 1732145400 | 72.91 | 0.35 | 0.48 | 72.55 | 72.9881 | 72.42 | 38569 |
| 1732059000 | 72.56 | -0.56 | -0.77 | 72.54 | 72.7243 | 72.3158 | 59466 |
| 1731972600 | 73.12 | 0.02 | 0.03 | 73.32 | 73.3692 | 72.9225 | 76924 |
| 1731713400 | 73.1 | -0.27 | -0.37 | 73.25 | 73.64 | 72.9404 | 116899 |
| 1731627000 | 73.37 | -0.26 | -0.35 | 73.93 | 74.04 | 73.15 | 89411 |
| 1731540600 | 73.63 | -0.08 | -0.11 | 74.04 | 74.1648 | 73.6 | 65112 |
| 1731454200 | 73.71 | -1.09 | -1.46 | 74.61 | 74.67 | 73.63 | 107830 |
| 1731367800 | 74.8 | 0.85 | 1.15 | 74.52 | 75.071 | 74.4612 | 126515 |
| 1731108600 | 73.95 | 0.06 | 0.08 | 73.95 | 74.2165 | 73.605 | 93175 |
| 1731022200 | 73.89 | -0.22 | -0.30 | 74.24 | 74.35 | 73.68 | 144697 |
| 1730935800 | 74.11 | 2.94 | 4.13 | 73.36 | 74.2922 | 73.07 | 108046 |
| 1730849400 | 71.17 | 1.01 | 1.44 | 70.09 | 71.17 | 70 | 50445 |
| 1730763000 | 70.16 | 0.36 | 0.52 | 69.98 | 70.6933 | 69.98 | 44506 |
| 1730500200 | 69.8 | -0.22 | -0.31 | 70.24 | 70.6 | 69.79 | 35530 |
| 1730413800 | 70.02 | -0.64 | -0.91 | 70.62 | 70.86 | 69.96 | 38033 |
| 1730327400 | 70.66 | -0.02 | -0.03 | 70.37 | 71.4001 | 70.37 | 49845 |
| 1730241000 | 70.68 | -0.64 | -0.90 | 70.51 | 70.6997 | 70.143 | 46559 |
| 1730154600 | 71.32 | 0.83 | 1.18 | 70.45 | 71.38 | 70.45 | 41632 |
| 1729895400 | 70.49 | -0.73 | -1.02 | 71.22 | 71.4186 | 70.33 | 51567 |
| 1729809000 | 71.22 | 0.14 | 0.20 | 71.28 | 71.28 | 70.7632 | 40026 |
| 1729722600 | 71.08 | -0.62 | -0.86 | 71.47 | 71.635 | 70.635 | 32093 |
| 1729636200 | 71.7 | -0.7 | -0.97 | 72 | 72.08 | 71.63 | 47495 |
| 1729549800 | 72.4 | -1.17 | -1.59 | 73.56 | 73.56 | 72.3705 | 49481 |
| 1729290600 | 73.57 | -0.03 | -0.04 | 73.67 | 73.78 | 73.2437 | 41702 |
| 1729204200 | 73.6 | 0.12 | 0.16 | 73.61 | 73.61 | 73.2392 | 50199 |
| 1729117800 | 73.48 | 0.96 | 1.32 | 72.92 | 73.649 | 72.8 | 58097 |
| 1729031400 | 72.52 | -0.32 | -0.44 | 72.76 | 73.4238 | 72.52 | 52425 |
| 1728945000 | 72.84 | 0.14 | 0.19 | 72.63 | 72.9 | 72.29 | 28497 |
| 1728685800 | 72.7 | 0.87 | 1.21 | 71.86 | 72.7299 | 71.86 | 29227 |
| 1728599400 | 71.83 | -0.07 | -0.10 | 71.63 | 71.98 | 71.3997 | 132348 |
| 1728513000 | 71.9 | 0.31 | 0.43 | 71.47 | 72.28 | 71.44 | 123579 |
| 1728426600 | 71.59 | -0.56 | -0.78 | 71.92 | 71.92 | 71.2237 | 26085 |
| 1728340200 | 72.15 | -0.19 | -0.26 | 72.15 | 72.25 | 71.6601 | 45624 |
| 1728081000 | 72.34 | 0.73 | 1.02 | 72.38 | 72.54 | 71.9 | 54365 |
| 1727994600 | 71.61 | -0.06 | -0.08 | 71.48 | 71.6826 | 70.9889 | 30386 |
| 1727908200 | 71.67 | -0.42 | -0.58 | 72.07 | 72.465 | 71.5601 | 47443 |
| 1727821800 | 72.09 | -0.28 | -0.39 | 72.17 | 72.27 | 71.5 | 50906 |
| 1727735400 | 72.37 | 0.16 | 0.22 | 72 | 72.39 | 71.745 | 53762 |
| 1727476200 | 72.21 | 0.57 | 0.80 | 72 | 72.83 | 71.94 | 59790 |
| 1727389800 | 71.64 | 0.51 | 0.72 | 71.48 | 72.23 | 71.48 | 42630 |
| 1727303400 | 71.13 | -1.05 | -1.45 | 72.04 | 72.09 | 71.13 | 34818 |
| 1727217000 | 72.18 | 0.42 | 0.59 | 72.1 | 72.4999 | 72.0505 | 54004 |
| 1727130600 | 71.76 | 0.38 | 0.53 | 71.52 | 72.0742 | 71.4416 | 36840 |
| 1726871400 | 71.38 | -0.85 | -1.18 | 71.715 | 71.82 | 71.14 | 37386 |
| 1726785000 | 72.23 | 1.41 | 1.99 | 72.15 | 72.43 | 71.61 | 53825 |
| 1726698600 | 70.82 | 0.1 | 0.14 | 70.67 | 72.04 | 70.59 | 55602 |
| 1726612200 | 70.72 | 0.6 | 0.86 | 70.35 | 71.14 | 70.35 | 40328 |
| 1726525800 | 70.12 | 0.61 | 0.87 | 69.77 | 70.25 | 69.61 | 34101 |
| 1726266600 | 69.515 | 1.31 | 1.91 | 68.71 | 69.74 | 68.71 | 56084 |
| 1726180200 | 68.21 | 0.65 | 0.96 | 67.67 | 68.43 | 67.41 | 46758 |
