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 | 0.27 | 0.369256017505 | 73.12 | 73.47 | 72.7055 | 12800 | 73.19888203 | SP |
| 4 | 2.24 | 3.14827828531 | 71.15 | 73.47 | 70.9425 | 38953 | 72.15193878 | SP |
| 12 | 7.35 | 11.1296184131 | 66.04 | 73.47 | 64.895 | 31552 | 70.17836167 | SP |
| 26 | 9.84 | 15.4838709677 | 63.55 | 73.47 | 61.3901 | 32193 | 67.94725405 | SP |
| 52 | 17.64 | 31.6412556054 | 55.75 | 73.47 | 55.57 | 30999 | 64.35060887 | SP |
| 156 | 16.69 | 29.4356261023 | 56.7 | 73.47 | 42.55 | 36763 | 54.59596434 | SP |
| 260 | 35.28 | 92.5741275256 | 38.11 | 73.47 | 27 | 33790 | 51.16616646 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733268900 | 73.39 | -0.05 | -0.07 | 73.29 | 73.4093 | 73.2011 | 7475 |
| 1733182500 | 73.44 | 0.13 | 0.18 | 73.29 | 73.47 | 73.27 | 17259 |
| 1732917840 | 73.31 | 0.46 | 0.63 | 72.9 | 73.3465 | 72.9 | 4347 |
| 1732750500 | 72.85 | -0.19 | -0.26 | 73.12 | 73.12 | 72.7055 | 19272 |
| 1732664100 | 73.04 | 0.19 | 0.26 | 72.81 | 73.11 | 72.8 | 11034 |
| 1732577700 | 72.85 | 0.19 | 0.26 | 73.22 | 73.22 | 72.63 | 17210 |
| 1732318500 | 72.66 | 0.31 | 0.43 | 72.42 | 72.66 | 72.3701 | 9863 |
| 1732232100 | 72.35 | 0.47 | 0.65 | 72.28 | 72.48 | 71.5891 | 29530 |
| 1732145700 | 71.88 | 0 | 0.00 | 71.81 | 71.88 | 71.2356 | 43417 |
| 1732059300 | 71.88 | 0.22 | 0.31 | 71.23 | 71.9344 | 71.2 | 37163 |
| 1731972900 | 71.66 | 0.42 | 0.59 | 71.18 | 71.8166 | 71.18 | 11733 |
| 1731713700 | 71.24 | -0.77 | -1.07 | 71.64 | 71.64 | 71 | 19557 |
| 1731627300 | 72.01 | -0.42 | -0.58 | 72.47 | 72.47 | 71.95 | 408838 |
| 1731540900 | 72.43 | 0.05 | 0.07 | 72.38 | 72.66 | 72.37 | 8640 |
| 1731454500 | 72.38 | -0.36 | -0.49 | 72.74 | 72.74 | 72.19 | 29488 |
| 1731368100 | 72.74 | 0.22 | 0.30 | 72.84 | 72.84 | 72.6 | 8691 |
| 1731108900 | 72.52 | 0.4 | 0.55 | 72.2764 | 72.63 | 72.215052 | 18030 |
| 1731022500 | 72.12 | 0.54 | 0.75 | 71.58 | 72.16 | 71.58 | 40602 |
| 1730936100 | 71.58 | 1.9 | 2.73 | 71.2566 | 71.58 | 70.9425 | 12765 |
| 1730849700 | 69.68 | 0.84 | 1.22 | 69.1298 | 69.68 | 69.1298 | 6875 |
| 1730763300 | 68.84 | 0 | 0.00 | 68.81 | 69.0992 | 68.7 | 36372 |
| 1730500500 | 68.84 | 0.13 | 0.19 | 68.93 | 69.4 | 68.84 | 94115 |
| 1730414100 | 68.71 | -1.37 | -1.95 | 69.258 | 69.258 | 68.7 | 17311 |
| 1730327700 | 70.08 | -0.24 | -0.34 | 70.45 | 70.46 | 70 | 10797 |
| 1730241300 | 70.32 | 0.06 | 0.09 | 70.32 | 70.411144 | 70.057193 | 13934 |
| 1730154900 | 70.26 | 0.24 | 0.34 | 70.33 | 70.4269 | 70.21 | 6796 |
| 1729895700 | 70.02 | -0.02 | -0.03 | 70.33 | 70.57 | 69.893249 | 10147 |
| 1729809300 | 70.04 | 0.34 | 0.49 | 70.08 | 70.08 | 69.9 | 5649 |
| 1729722900 | 69.7 | -0.58 | -0.83 | 70.28 | 70.28 | 69.48 | 40012 |
| 1729636500 | 70.28 | -0.16 | -0.23 | 70.04 | 70.3754 | 70.04 | 8388 |
| 1729550100 | 70.44 | -0.14 | -0.20 | 70.58 | 70.58 | 70.1 | 12230 |
| 1729290900 | 70.58 | 0.32 | 0.46 | 70.63 | 70.63 | 70.43 | 15894 |
| 1729204500 | 70.26 | -0.07 | -0.10 | 70.74 | 70.74 | 70.25 | 9264 |
| 1729118100 | 70.33 | 0.32 | 0.46 | 69.95 | 70.33 | 69.92 | 13901 |
| 1729031700 | 70.01 | -0.53 | -0.75 | 70.49 | 70.629 | 69.9 | 11741 |
| 1728945300 | 70.54 | 0.73 | 1.05 | 70.02 | 70.57 | 70.02 | 14981 |
| 1728686100 | 69.81 | 0.3 | 0.43 | 69.6217 | 69.9149 | 69.6217 | 7863 |
| 1728599700 | 69.51 | -0.13 | -0.19 | 69.63 | 69.63 | 69.3702 | 13726 |
| 1728513300 | 69.64 | 0.4 | 0.58 | 69.23 | 69.695 | 69.14 | 8401 |
| 1728426900 | 69.24 | 0.74 | 1.08 | 68.745 | 69.25 | 68.745 | 11328 |
| 1728340500 | 68.5 | -0.62 | -0.90 | 69.12 | 69.12 | 68.47 | 13857 |
| 1728081300 | 69.12 | 0.59 | 0.86 | 69.06 | 69.13 | 68.58 | 11526 |
| 1727994900 | 68.53 | -0.11 | -0.16 | 68.4587 | 68.73 | 68.26 | 34277 |
| 1727908500 | 68.64 | -0.03 | -0.04 | 68.345 | 68.7242 | 68.31 | 20220 |
| 1727822100 | 68.67 | -0.72 | -1.04 | 69.38 | 69.38 | 68.38 | 84734 |
| 1727735520 | 69.39 | 0.4 | 0.58 | 68.94 | 69.39 | 68.94 | 13190 |
| 1727476500 | 68.99 | -0.08 | -0.12 | 69.13 | 69.33 | 68.99 | 10429 |
| 1727390100 | 69.07 | 0.32 | 0.47 | 69.18 | 69.3 | 68.79 | 142076 |
| 1727303700 | 68.75 | -0.1 | -0.15 | 68.93 | 68.93 | 68.5745 | 22274 |
| 1727217300 | 68.85 | 0.1 | 0.15 | 68.78 | 68.86 | 68.56 | 25365 |
| 1727130900 | 68.75 | 0.21 | 0.31 | 68.71 | 68.78 | 68.5854 | 21643 |
| 1726871700 | 68.54 | -0.22 | -0.32 | 68.73 | 68.73 | 68.214 | 28583 |
| 1726785300 | 68.76 | 1.23 | 1.82 | 68.535 | 68.87 | 68.375 | 97063 |
| 1726698900 | 67.53 | -0.15 | -0.22 | 67.73 | 68.2 | 67.47 | 12764 |
| 1726612500 | 67.68 | -0.02 | -0.03 | 67.89 | 68.11 | 67.5144 | 5699 |
| 1726526100 | 67.7 | 0.12 | 0.18 | 67.5 | 67.7 | 67.39 | 28250 |
| 1726266900 | 67.58 | 0.38 | 0.57 | 67.45 | 67.68 | 67.45 | 106294 |
| 1726180500 | 67.2 | 0.58 | 0.87 | 66.76 | 67.2 | 66.56 | 18456 |
| 1726094100 | 66.62 | 0.63 | 0.95 | 66.04 | 66.709999 | 64.894999 | 33889 |
| 1726007700 | 65.989999 | 0.29 | 0.44 | 65.7 | 65.989999 | 65.43 | 6080 |
| 1725921300 | 65.7 | 0.75 | 1.15 | 65.519999 | 65.834599 | 65.349999 | 12418 |
| 1725662100 | 64.95 | -1.14 | -1.72 | 66.09 | 66.329899 | 64.95 | 9837 |
| 1725575700 | 66.09 | -0.12 | -0.18 | 66.31 | 66.42 | 65.83 | 9911 |
| 1725489300 | 66.209999 | -0.21 | -0.32 | 66.18 | 66.58 | 66.06 | 108560 |
