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 | -0.615 | -0.952012383901 | 64.6 | 65.87 | 61.625 | 189474 | 63.44862199 | CS |
| 4 | 3.915 | 6.5173963709 | 60.07 | 68.73 | 56.28 | 337181 | 63.45581855 | CS |
| 12 | 12.235 | 23.6425120773 | 51.75 | 68.73 | 44.69 | 311679 | 54.76571507 | CS |
| 26 | 29.445 | 85.2489866821 | 34.54 | 68.73 | 34.54 | 297725 | 49.56011036 | CS |
| 52 | 8.405 | 15.1223461677 | 55.58 | 77.6 | 25.6 | 345758 | 48.22984767 | CS |
| 156 | 43.095 | 206.294877932 | 20.89 | 77.6 | 15 | 255781 | 46.63017462 | CS |
| 260 | 43.095 | 206.294877932 | 20.89 | 77.6 | 15 | 255781 | 46.63017462 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 64.22 | 0.82 | 1.29 | 63.16 | 65.81 | 63.16 | 163328 |
| 1732917840 | 63.4 | -1.15 | -1.78 | 64.56 | 65.209999 | 63.06 | 101209 |
| 1732750500 | 64.55 | 1.9 | 3.03 | 62.76 | 65.42 | 61.625 | 143653 |
| 1732664100 | 62.65 | -1.85 | -2.87 | 64.599999 | 65.87 | 61.84 | 349706 |
| 1732577700 | 64.5 | -0.46 | -0.71 | 65.97 | 68.1899 | 64.349999 | 408547 |
| 1732318500 | 64.959999 | 1.45 | 2.29 | 63.34 | 65.8 | 62.61 | 282399 |
| 1732232100 | 63.505 | 0.96 | 1.53 | 63 | 64.2 | 61.36 | 362394 |
| 1732145700 | 62.55 | 3 | 5.04 | 59.1 | 62.69 | 59.1 | 263333 |
| 1732059300 | 59.55 | 2.2 | 3.84 | 56.85 | 59.64 | 56.28 | 284893 |
| 1731972900 | 57.35 | -2.11 | -3.55 | 60 | 60 | 56.5 | 337658 |
| 1731713700 | 59.46 | -1.21 | -1.99 | 60.35 | 61.15 | 58.94 | 271392 |
| 1731627300 | 60.67 | -2.39 | -3.79 | 62.3 | 63.83 | 60.3271 | 183249 |
| 1731540900 | 63.06 | -0.2 | -0.32 | 64.08 | 64.709999 | 61.76 | 307624 |
| 1731454500 | 63.26 | -3.31 | -4.97 | 66.73 | 67.5 | 63.11 | 334854 |
| 1731368100 | 66.569999 | 1.57 | 2.42 | 65.379999 | 68.73 | 64.269999 | 327113 |
| 1731108900 | 65 | 1.67 | 2.64 | 63.41 | 67.44 | 63.41 | 666440 |
| 1731022500 | 63.33 | -1.47 | -2.27 | 64.29 | 65.105 | 63.21 | 250420 |
| 1730936100 | 64.8 | 0.02 | 0.04 | 66.73 | 67.155 | 64.0901 | 528047 |
| 1730849700 | 64.775 | 6.53 | 11.20 | 60.07 | 65.25 | 57.91 | 894960 |
| 1730763300 | 58.25 | 11.12 | 23.59 | 57.59 | 62.2599 | 55.27 | 2086509 |
| 1730500500 | 47.13 | 2.31 | 5.15 | 45.12 | 47.16 | 45.01 | 212163 |
| 1730414100 | 44.82 | -0.78 | -1.71 | 45.4 | 46.5 | 44.81 | 217430 |
| 1730327700 | 45.6 | -0.3 | -0.65 | 45.9 | 47.16 | 45.49 | 298260 |
| 1730241300 | 45.9 | -0.29 | -0.63 | 46.15 | 46.96 | 45.09 | 242079 |
| 1730154900 | 46.19 | 0.18 | 0.39 | 46.36 | 48.41 | 45.81 | 299052 |
| 1729895700 | 46.01 | 0.01 | 0.02 | 45.68 | 48.29 | 45.68 | 409713 |
| 1729809300 | 46 | -0.99 | -2.11 | 46.85 | 47.9703 | 45.82 | 299491 |
| 1729722900 | 46.99 | -3.93 | -7.72 | 52.25 | 52.73 | 46.77 | 397237 |
| 1729636500 | 50.92 | 0.15 | 0.30 | 50.36 | 51.04 | 50.03 | 159950 |
| 1729550100 | 50.77 | 0.21 | 0.42 | 50.32 | 51.26 | 50.01 | 238943 |
| 1729290900 | 50.56 | 0.07 | 0.14 | 50.47 | 51.63 | 49.74 | 352000 |
| 1729204500 | 50.49 | 2.5 | 5.21 | 48.18 | 51 | 46.76 | 260080 |
| 1729118100 | 47.99 | 0.35 | 0.73 | 48.37 | 48.96 | 47.22 | 563686 |
| 1729031700 | 47.64 | -0.35 | -0.73 | 47.77 | 48.46 | 47.34 | 254091 |
| 1728945300 | 47.99 | 0.24 | 0.50 | 47.54 | 48.865 | 47.25 | 323703 |
| 1728686100 | 47.75 | 0.28 | 0.59 | 47.39 | 48.74 | 47.39 | 484918 |
| 1728599700 | 47.47 | 0.7 | 1.50 | 46.47 | 47.5 | 45.945 | 145922 |
| 1728513300 | 46.77 | -1.13 | -2.36 | 47.98 | 47.98 | 46.57 | 99006 |
| 1728426900 | 47.9 | 0.57 | 1.20 | 47.53 | 48.39 | 46.69 | 251050 |
| 1728340500 | 47.33 | -2.6 | -5.21 | 49.84 | 49.96 | 46.72 | 133744 |
| 1728081300 | 49.93 | -0.22 | -0.44 | 50.37 | 51.36 | 49.82 | 177733 |
| 1727994900 | 50.15 | -1.05 | -2.05 | 50.48 | 51.23 | 49.9 | 124093 |
| 1727908500 | 51.2 | -1.53 | -2.90 | 52.73 | 52.76 | 50.51 | 351186 |
| 1727822100 | 52.73 | 3.59 | 7.31 | 49.04 | 53.1 | 47.8 | 250270 |
| 1727735700 | 49.14 | -0.93 | -1.86 | 49.8 | 51.27 | 48.995 | 168370 |
| 1727476500 | 50.07 | 2.02 | 4.20 | 48.35 | 50.23 | 47.76 | 131788 |
| 1727390100 | 48.05 | 0.18 | 0.38 | 48.24 | 49 | 47.3 | 122585 |
| 1727303700 | 47.87 | 0.69 | 1.46 | 47.25 | 48.12 | 46.87 | 133942 |
| 1727217300 | 47.18 | 0.23 | 0.49 | 47.18 | 47.78 | 46.32 | 130497 |
| 1727130900 | 46.95 | -1.16 | -2.41 | 48.09 | 48.09 | 44.69 | 294367 |
| 1726871700 | 48.11 | -0.47 | -0.97 | 48.36 | 48.87 | 47.245 | 1003797 |
| 1726785300 | 48.58 | 0.93 | 1.95 | 48.73 | 49.065 | 47.78 | 208701 |
| 1726698900 | 47.65 | 0.3 | 0.63 | 47.35 | 49.55 | 47.235 | 147939 |
| 1726612500 | 47.35 | -0.33 | -0.69 | 47.97 | 48.81 | 47.28 | 104649 |
| 1726526100 | 47.68 | -0.11 | -0.23 | 47.41 | 48.86 | 46.61 | 237795 |
| 1726266900 | 47.79 | -0.48 | -0.99 | 48.36 | 49.31 | 47.165 | 258760 |
| 1726180500 | 48.27 | -0.23 | -0.47 | 48.62 | 49.3 | 48 | 162257 |
| 1726094100 | 48.5 | -1.04 | -2.10 | 49.07 | 49.405 | 48.14 | 90319 |
| 1726007700 | 49.54 | -2.2 | -4.25 | 51.75 | 51.82 | 49.36 | 129029 |
| 1725921300 | 51.74 | 1.39 | 2.76 | 50.77 | 52.6 | 50.65 | 148762 |
| 1725662100 | 50.35 | 0.15 | 0.30 | 50.21 | 51.01 | 48.72 | 110854 |
| 1725575700 | 50.2 | 0.95 | 1.93 | 49.24 | 51.11 | 48.75 | 100843 |
| 1725489300 | 49.25 | -0.36 | -0.73 | 49.5 | 50.255 | 48.69 | 171407 |
| 1725402900 | 49.61 | -1.21 | -2.38 | 50.59 | 52.41 | 48.95 | 145807 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
