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 | 0.6518 | 1.04321382843 | 62.48 | 63.14 | 61.975 | 6602 | 62.64430674 | SP |
| 4 | 1.2318 | 1.98998384491 | 61.9 | 63.14 | 60.97 | 8607 | 62.36375398 | SP |
| 12 | -2.1582 | -3.30555981008 | 65.29 | 66.1702 | 60.14 | 10141 | 62.88151838 | SP |
| 26 | 0.7118 | 1.14033963473 | 62.42 | 67.31 | 60.14 | 8618 | 64.12490352 | SP |
| 52 | 5.8318 | 10.1776614311 | 57.3 | 67.31 | 56.9 | 9570 | 61.83284104 | SP |
| 156 | -4.5982 | -6.78901520744 | 67.73 | 68.79 | 51.1101 | 16794 | 60.29112485 | SP |
| 260 | -8.9882 | -12.4628397116 | 72.12 | 72.12 | 40.8284 | 21471 | 60.13960161 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489400 | 63.1318 | 0.59 | 0.94 | 62.71 | 63.14 | 62.71 | 12176 |
| 1739403000 | 62.5463 | 0.24 | 0.39 | 62.13 | 62.66 | 62.13 | 8824 |
| 1739316600 | 62.3058 | 0 | 0.00 | 62.02 | 62.3058 | 62.02 | 4409 |
| 1739230200 | 62.3027 | 0.26 | 0.41 | 62.3 | 62.315 | 62.22 | 3776 |
| 1738971000 | 62.046 | -0.4 | -0.64 | 62.48 | 62.48 | 61.975 | 3825 |
| 1738884600 | 62.4443 | -0.01 | -0.01 | 62.6 | 62.6 | 62.3092 | 4960 |
| 1738798200 | 62.4528 | 0.31 | 0.50 | 62.31 | 62.485 | 62.2599 | 6828 |
| 1738711800 | 62.1423 | 0.56 | 0.90 | 61.8 | 62.165 | 61.8 | 5900 |
| 1738625400 | 61.5871 | -0.49 | -0.79 | 61.22 | 61.7401 | 60.97 | 9083 |
| 1738366200 | 62.0752 | -0.47 | -0.76 | 62.46 | 62.51 | 62.06 | 7837 |
| 1738279800 | 62.5501 | 0.51 | 0.82 | 62.39 | 62.806 | 62.3001 | 5691 |
| 1738193400 | 62.0387 | -0.16 | -0.26 | 62.15 | 62.3005 | 61.89 | 11617 |
| 1738107000 | 62.1994 | -0.3 | -0.48 | 62.43 | 62.4489 | 62.04 | 10285 |
| 1738020600 | 62.499 | 0.22 | 0.35 | 62.41 | 62.5301 | 62.345 | 7874 |
| 1737761400 | 62.2785 | 0.45 | 0.73 | 62.15 | 62.44 | 62.09 | 6119 |
| 1737675000 | 61.8281 | 0 | 0.00 | 61.8281 | 61.8281 | 61.8281 | 0 |
| 1737588600 | 61.8281 | -0.74 | -1.18 | 62.34 | 62.34 | 61.8281 | 4026 |
| 1737502200 | 62.5661 | 0.46 | 0.75 | 62.4 | 62.654 | 62.4 | 37243 |
| 1737156600 | 62.1029 | 0.42 | 0.68 | 61.9 | 62.24 | 61.9 | 4458 |
| 1737070200 | 61.6838 | 0.35 | 0.58 | 61.33 | 61.72 | 61.1916 | 7427 |
| 1736983800 | 61.33 | 0.44 | 0.73 | 61.66 | 61.66 | 61.285 | 58049 |
| 1736897400 | 60.8873 | 0.34 | 0.55 | 60.75 | 60.8873 | 60.595 | 9830 |
| 1736811000 | 60.5513 | 0.04 | 0.07 | 60.14 | 60.5513 | 60.14 | 24620 |
| 1736551800 | 60.51 | -1.07 | -1.74 | 61.14 | 61.14 | 60.3876 | 10439 |
| 1736379000 | 61.5811 | -0.22 | -0.36 | 61.34 | 61.63 | 61.21 | 3991 |
| 1736292600 | 61.8039 | -0.25 | -0.41 | 62.28 | 62.3113 | 61.76 | 7857 |
| 1736206200 | 62.0555 | -0.04 | -0.06 | 62.5 | 62.5 | 62.035 | 4372 |
| 1735947000 | 62.0915 | 0.31 | 0.50 | 62.05 | 62.1183 | 61.84 | 6921 |
| 1735860600 | 61.7843 | -0.3 | -0.49 | 62.19 | 62.29 | 61.64 | 14845 |
| 1735687800 | 62.0879 | 0.02 | 0.03 | 62.37 | 62.37 | 61.9536 | 7007 |
| 1735601400 | 62.0678 | -0.18 | -0.29 | 62.06 | 62.13 | 61.8399 | 10329 |
| 1735342200 | 62.25 | -0.23 | -0.36 | 62.2 | 62.47 | 62.115 | 7470 |
| 1735255800 | 62.4768 | 0.02 | 0.03 | 62.58 | 62.58 | 62.2352 | 10311 |
| 1735077840 | 62.4587 | 0.46 | 0.74 | 62.14 | 62.4587 | 62.13 | 7502 |
| 1734996600 | 61.9978 | -0.45 | -0.72 | 61.76 | 61.9978 | 61.4601 | 7878 |
| 1734737400 | 62.45 | 0.49 | 0.80 | 61.84 | 62.64 | 61.84 | 8977 |
| 1734651000 | 61.9568 | -0.14 | -0.22 | 62.41 | 62.4187 | 61.9446 | 6642 |
| 1734564600 | 62.0942 | -1.64 | -2.57 | 63.72 | 63.72 | 62.0942 | 9229 |
| 1734478200 | 63.73 | -0.23 | -0.35 | 63.58 | 63.77 | 63.5613 | 31017 |
| 1734391800 | 63.9565 | -0.24 | -0.38 | 64.12 | 64.209999 | 63.9565 | 5663 |
| 1734132600 | 64.1974 | -0.18 | -0.28 | 64.37 | 64.37 | 64.065 | 5619 |
| 1734046200 | 64.3792 | -0.37 | -0.58 | 64.58 | 64.64 | 64.3792 | 4457 |
| 1733959800 | 64.7522 | -0.11 | -0.17 | 65.11 | 65.11 | 64.73 | 4422 |
| 1733873400 | 64.8653 | -0.62 | -0.95 | 65.25 | 65.25 | 64.8653 | 3284 |
| 1733787000 | 65.4867 | -0.13 | -0.19 | 65.959999 | 65.959999 | 65.4867 | 46382 |
| 1733527800 | 65.6131 | -0.27 | -0.42 | 66 | 66.01 | 65.5 | 4979 |
| 1733441400 | 65.8869 | 0.4 | 0.61 | 65.69 | 65.9999 | 65.69 | 2729 |
| 1733355000 | 65.4898 | -0.13 | -0.20 | 65.58 | 65.58 | 65.3805 | 3878 |
| 1733268600 | 65.6199 | -0.06 | -0.09 | 65.9 | 65.9 | 65.599999 | 9184 |
| 1733182200 | 65.6814 | -0.49 | -0.74 | 65.97 | 65.97 | 65.489999 | 6485 |
| 1732917840 | 66.170199 | 0.38 | 0.58 | 66.01 | 66.170199 | 66.01 | 5428 |
| 1732750200 | 65.7906 | 0.41 | 0.63 | 65.68 | 65.9594 | 65.68 | 4837 |
| 1732663800 | 65.378 | -0.28 | -0.43 | 65.459999 | 65.459999 | 65.1755 | 11604 |
| 1732577400 | 65.6598 | 0.12 | 0.18 | 65.87 | 65.9573 | 65.54 | 12378 |
| 1732318200 | 65.5411 | 0.22 | 0.34 | 65.29 | 65.5972 | 65.29 | 6619 |
| 1732231800 | 65.318799 | 0.41 | 0.64 | 65.03 | 65.3927 | 64.98 | 7093 |
| 1732145400 | 64.9056 | 0.01 | 0.02 | 64.78 | 64.9056 | 64.599999 | 4943 |
| 1732059000 | 64.8913 | 0.06 | 0.10 | 64.489999 | 64.93 | 64.48 | 19861 |
| 1731972600 | 64.8297 | 0.35 | 0.55 | 64.569999 | 64.91 | 64.489999 | 6052 |
| 1731713400 | 64.4778 | 0.2 | 0.31 | 64.41 | 64.48 | 64.3219 | 8164 |
| 1731627000 | 64.280699 | -0.05 | -0.07 | 64.53 | 64.55 | 64.2707 | 2975 |
