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 | 0.33 | 0.456179153995 | 72.34 | 72.78 | 72.2 | 8012020 | 72.5430001 | SP |
| 4 | -0.81 | -1.102340773 | 73.48 | 73.48 | 72.2 | 6345653 | 72.73474952 | SP |
| 12 | -1.88 | -2.52179745137 | 74.55 | 75.67 | 72.2 | 6232246 | 73.97698193 | SP |
| 26 | 0.94 | 1.31046981737 | 71.73 | 75.67 | 70.97 | 5841350 | 73.45264805 | SP |
| 52 | 1.69 | 2.38095238095 | 70.98 | 75.67 | 70.37 | 6687207 | 72.74605868 | SP |
| 156 | -12.34 | -14.5159393013 | 85.01 | 85.83 | 67.99 | 6538706 | 74.17265188 | SP |
| 260 | -11.57 | -13.7345679012 | 84.24 | 89.6 | 67.99 | 5993439 | 78.41141075 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 72.59 | 0.03 | 0.04 | 72.62 | 72.67 | 72.52 | 10408760 |
| 1732232100 | 72.56 | -0.04 | -0.06 | 72.595 | 72.74 | 72.5 | 5115617 |
| 1732145700 | 72.6 | -0.08 | -0.11 | 72.51 | 72.695 | 72.5019 | 6557317 |
| 1732059300 | 72.68 | 0.13 | 0.18 | 72.76 | 72.78 | 72.66 | 4900592 |
| 1731972900 | 72.55 | 0.07 | 0.10 | 72.38 | 72.61 | 72.3347 | 4964920 |
| 1731713700 | 72.48 | 0.02 | 0.03 | 72.34 | 72.66 | 72.2 | 18521652 |
| 1731627300 | 72.46 | -0.02 | -0.03 | 72.6 | 72.72 | 72.41 | 6642406 |
| 1731540900 | 72.48 | -0.03 | -0.04 | 72.92 | 72.92 | 72.4137 | 5456900 |
| 1731454500 | 72.51 | -0.44 | -0.60 | 72.74 | 72.82 | 72.4643 | 7193612 |
| 1731368100 | 72.95 | -0.14 | -0.19 | 73 | 73 | 72.85 | 4370904 |
| 1731108900 | 73.09 | 0.14 | 0.19 | 73.05 | 73.24 | 72.96 | 5398071 |
| 1731022500 | 72.95 | 0.54 | 0.75 | 72.5 | 73.025 | 72.5 | 6589438 |
| 1730936100 | 72.41 | -0.6 | -0.82 | 72.34 | 72.588 | 72.2303 | 6201527 |
| 1730849700 | 73.01 | 0.18 | 0.25 | 72.6 | 73.03 | 72.6 | 6236440 |
| 1730763300 | 72.83 | 0.29 | 0.40 | 72.82 | 73.01 | 72.7001 | 6860084 |
| 1730500500 | 72.54 | -0.51 | -0.70 | 73.055 | 73.08 | 72.51 | 6409762 |
| 1730414100 | 73.05 | -0.01 | -0.01 | 72.95 | 73.159 | 72.83 | 6115519 |
| 1730327700 | 73.06 | -0.07 | -0.10 | 73.27 | 73.43 | 73.0244 | 4610402 |
| 1730241300 | 73.13 | 0.06 | 0.08 | 72.99 | 73.14 | 72.79 | 5543842 |
| 1730154900 | 73.07 | -0.09 | -0.12 | 73.235 | 73.21 | 72.95 | 4582794 |
| 1729895700 | 73.16 | -0.15 | -0.20 | 73.48 | 73.48 | 73.13 | 4641269 |
| 1729809300 | 73.31 | 0.12 | 0.16 | 73.26 | 73.44 | 73.1701 | 6219515 |
| 1729722900 | 73.19 | -0.18 | -0.25 | 73.36 | 73.3689 | 73.085 | 6428938 |
| 1729636500 | 73.37 | 0.03 | 0.04 | 73.45 | 73.49 | 73.28 | 4632604 |
| 1729550100 | 73.34 | -0.5 | -0.68 | 73.65 | 73.65 | 73.32 | 5253643 |
| 1729290900 | 73.84 | 0.04 | 0.05 | 73.9 | 73.9777 | 73.84 | 3929864 |
| 1729204500 | 73.8 | -0.36 | -0.49 | 73.99 | 73.99 | 73.76 | 4250438 |
| 1729118100 | 74.16 | 0.1 | 0.14 | 74.2 | 74.235 | 74.11 | 7437487 |
| 1729031700 | 74.06 | 0.29 | 0.39 | 73.99 | 74.09 | 73.85 | 4455810 |
| 1728945300 | 73.77 | -0.05 | -0.07 | 73.6 | 73.77 | 73.58 | 3380110 |
| 1728686100 | 73.82 | 0.01 | 0.01 | 73.83 | 73.92 | 73.73 | 8508046 |
| 1728599700 | 73.81 | -0.03 | -0.04 | 73.79 | 73.85 | 73.6245 | 4579047 |
| 1728513300 | 73.84 | -0.2 | -0.27 | 73.9 | 73.94 | 73.8 | 4997839 |
| 1728426900 | 74.04 | 0.11 | 0.15 | 73.88 | 74.04 | 73.82 | 8641177 |
| 1728340500 | 73.93 | -0.22 | -0.30 | 73.94 | 74.0176 | 73.89 | 7044029 |
| 1728081300 | 74.15 | -0.49 | -0.66 | 74.17 | 74.295 | 74.11 | 5219579 |
| 1727994900 | 74.64 | -0.33 | -0.44 | 74.83 | 74.85 | 74.64 | 7733787 |
| 1727908500 | 74.97 | -0.14 | -0.19 | 74.85 | 74.9999 | 74.77 | 6902057 |
| 1727822100 | 75.11 | 0 | 0.00 | 75.13 | 75.26 | 75.05 | 6266296 |
| 1727735700 | 75.11 | -0.17 | -0.23 | 75.25 | 75.26 | 75.03 | 5662022 |
| 1727476500 | 75.28 | 0.21 | 0.28 | 75.23 | 75.33 | 75.1536 | 3927362 |
| 1727390100 | 75.07 | 0.01 | 0.01 | 75.14 | 75.1688 | 74.9245 | 4919351 |
| 1727303700 | 75.06 | -0.28 | -0.37 | 75.21 | 75.23 | 75.06 | 4792291 |
| 1727217300 | 75.34 | 0.09 | 0.12 | 75.1 | 75.3699 | 75.065 | 5017877 |
| 1727130900 | 75.25 | -0.05 | -0.07 | 75.18 | 75.3558 | 75.045 | 6632430 |
| 1726871700 | 75.3 | -0.02 | -0.03 | 75.22 | 75.39 | 75.14 | 4265024 |
| 1726785300 | 75.32 | 0.01 | 0.01 | 75.22 | 75.35 | 75.1701 | 5132260 |
| 1726698900 | 75.31 | -0.23 | -0.30 | 75.42 | 75.67 | 75.3 | 5693218 |
| 1726612500 | 75.54 | -0.1 | -0.13 | 75.64 | 75.66 | 75.5 | 5397710 |
| 1726526100 | 75.64 | 0.2 | 0.27 | 75.5 | 75.67 | 75.44 | 4732851 |
| 1726266900 | 75.44 | 0.16 | 0.21 | 75.46 | 75.52 | 75.355 | 4764211 |
| 1726180500 | 75.28 | -0.08 | -0.11 | 75.33 | 75.3899 | 75.19 | 5685387 |
| 1726094100 | 75.36 | -0.04 | -0.05 | 75.28 | 75.51 | 75.2339 | 6470520 |
| 1726007700 | 75.4 | 0.25 | 0.33 | 75.17 | 75.42 | 75.1444 | 5653333 |
| 1725921300 | 75.15 | 0.1 | 0.13 | 75.01 | 75.21 | 74.94 | 5040525 |
| 1725662100 | 75.05 | 0.09 | 0.12 | 75 | 75.365 | 74.87 | 22535495 |
| 1725575700 | 74.96 | 0.18 | 0.24 | 74.91 | 74.99 | 74.73 | 9993974 |
| 1725489300 | 74.78 | 0.33 | 0.44 | 74.49 | 74.81 | 74.47 | 7338441 |
| 1725402900 | 74.45 | 0.09 | 0.12 | 74.4 | 74.56 | 74.3344 | 6217517 |
| 1725057300 | 74.36 | -0.15 | -0.20 | 74.55 | 74.635 | 74.32 | 5037399 |
| 1724970900 | 74.51 | -0.11 | -0.15 | 74.51 | 74.56 | 74.4168 | 3840366 |
| 1724884500 | 74.62 | -0.05 | -0.07 | 74.69 | 74.73 | 74.6 | 5179975 |
| 1724798100 | 74.67 | 0 | 0.00 | 74.51 | 74.7 | 74.49 | 3714378 |
| 1724711700 | 74.67 | -0.08 | -0.11 | 74.83 | 74.85 | 74.665 | 4426895 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
