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 | 1.0601 | 1.55714094762 | 68.0799 | 69.14 | 68.003694 | 1995566 | 68.40623663 | SP |
| 4 | -0.56 | -0.803443328551 | 69.7 | 70.86 | 67.54 | 1586870 | 68.77585298 | SP |
| 12 | -0.37 | -0.532297511149 | 69.51 | 73.53 | 67.54 | 1172891 | 70.01274371 | SP |
| 26 | 0.66 | 0.963785046729 | 68.48 | 73.53 | 63.7399 | 1379556 | 68.84860414 | SP |
| 52 | 6.35 | 10.1130753305 | 62.79 | 73.53 | 61.985 | 1498733 | 67.07480742 | SP |
| 156 | -1.51 | -2.1372965322 | 70.65 | 73.53 | 49.42 | 2193166 | 62.76722569 | SP |
| 260 | 8.79 | 14.5650372825 | 60.35 | 75.53 | 34.13 | 1980921 | 62.75395301 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 69.14 | 0.68 | 0.99 | 68.52 | 69.16 | 68.5 | 9073260 |
| 1732750500 | 68.46 | 0.28 | 0.41 | 68.47 | 68.62 | 68.28 | 2840200 |
| 1732664100 | 68.18 | -0.35 | -0.51 | 68.41 | 68.41 | 68.003694 | 1793356 |
| 1732577700 | 68.53 | 0.2 | 0.29 | 68.76 | 68.8 | 68.3307 | 2535395 |
| 1732318500 | 68.33 | 0.21 | 0.31 | 68.03 | 68.3799 | 68 | 846087 |
| 1732232100 | 68.12 | 0.1 | 0.15 | 67.95 | 68.16 | 67.72 | 1412725 |
| 1732145700 | 68.02 | -0.2 | -0.29 | 67.94 | 68.025 | 67.6 | 1442212 |
| 1732059300 | 68.22 | 0.04 | 0.06 | 67.73 | 68.3 | 67.7 | 1228914 |
| 1731972900 | 68.18 | 0.48 | 0.71 | 67.77 | 68.27 | 67.73 | 1738985 |
| 1731713700 | 67.7 | -0.18 | -0.27 | 67.88 | 67.88 | 67.54 | 1226557 |
| 1731627300 | 67.88 | -0.05 | -0.07 | 68.26 | 68.305 | 67.83 | 952156 |
| 1731540900 | 67.93 | -0.4 | -0.59 | 68.21 | 68.21 | 67.635 | 2225338 |
| 1731454500 | 68.33 | -1.16 | -1.67 | 68.74 | 68.82 | 68.0019 | 1899459 |
| 1731368100 | 69.49 | -0.09 | -0.13 | 69.64 | 69.68 | 69.36 | 799181 |
| 1731108900 | 69.58 | -1.21 | -1.71 | 69.9 | 69.94 | 69.3 | 1914006 |
| 1731022500 | 70.79 | 1.22 | 1.75 | 70.47 | 70.86 | 70.355 | 2220406 |
| 1730936100 | 69.57 | -0.87 | -1.24 | 69.39 | 69.64 | 68.96 | 1486347 |
| 1730849700 | 70.44 | 0.8 | 1.15 | 70.03 | 70.47 | 69.925 | 959255 |
| 1730763300 | 69.64 | 0.15 | 0.22 | 69.93 | 70.115 | 69.595 | 1697187 |
| 1730500500 | 69.49 | 0.13 | 0.19 | 69.8 | 69.885 | 69.41 | 1061637 |
| 1730414100 | 69.36 | -0.43 | -0.62 | 69.54 | 69.54 | 68.83 | 1614247 |
| 1730327700 | 69.79 | -0.39 | -0.56 | 69.69 | 70.065 | 69.61 | 1301865 |
| 1730241300 | 70.18 | -0.22 | -0.31 | 70.28 | 70.355 | 70.1 | 640249 |
| 1730154900 | 70.4 | 0.43 | 0.61 | 70.2 | 70.51 | 70.12 | 1422533 |
| 1729895700 | 69.97 | -0.17 | -0.24 | 70.33 | 70.42 | 69.8307 | 2537968 |
| 1729809300 | 70.14 | 0.18 | 0.26 | 70.27 | 70.29 | 69.815 | 592194 |
| 1729722900 | 69.96 | -0.64 | -0.91 | 70.04 | 70.23 | 69.655 | 754676 |
| 1729636500 | 70.6 | -0.31 | -0.44 | 70.51 | 70.67 | 70.45 | 840166 |
| 1729550100 | 70.91 | -0.7 | -0.98 | 71.2 | 71.3 | 70.725 | 819963 |
| 1729290900 | 71.61 | 0.49 | 0.69 | 71.63 | 71.66 | 71.4313 | 1148264 |
| 1729204500 | 71.12 | -0.06 | -0.08 | 71.22 | 71.33 | 71.05 | 742329 |
| 1729118100 | 71.18 | 0.33 | 0.47 | 71.12 | 71.23 | 71.075 | 1876465 |
| 1729031700 | 70.85 | -1.11 | -1.54 | 71.68 | 71.68 | 70.76 | 596564 |
| 1728945300 | 71.96 | 0.04 | 0.06 | 71.72 | 72.03 | 71.59 | 561735 |
| 1728686100 | 71.92 | 0.36 | 0.50 | 71.47 | 72.005 | 71.35 | 438241 |
| 1728599700 | 71.56 | 0 | 0.00 | 71.45 | 71.59 | 71.105 | 690029 |
| 1728513300 | 71.56 | -0.05 | -0.07 | 71.17 | 71.665 | 71.11 | 508866 |
| 1728426900 | 71.61 | -0.62 | -0.86 | 71.64 | 71.69 | 71.4019 | 1181544 |
| 1728340500 | 72.23 | -0.17 | -0.23 | 72.39 | 72.47 | 71.95 | 876677 |
| 1728081300 | 72.4 | 0.5 | 0.70 | 72.07 | 72.43 | 71.99 | 1776359 |
| 1727994900 | 71.9 | -0.71 | -0.98 | 71.8 | 72.08 | 71.67 | 832023 |
| 1727908500 | 72.61 | 0.24 | 0.33 | 72.64 | 72.745 | 72.28 | 1463086 |
| 1727822100 | 72.37 | -0.26 | -0.36 | 72.64 | 72.74 | 71.8927 | 2078478 |
| 1727735700 | 72.63 | -0.41 | -0.56 | 73 | 73 | 72.23 | 1546700 |
| 1727476500 | 73.04 | -0.31 | -0.42 | 73.41 | 73.53 | 72.91 | 869051 |
| 1727390100 | 73.35 | 1.73 | 2.42 | 73.21 | 73.52 | 72.92 | 1011131 |
| 1727303700 | 71.62 | -0.54 | -0.75 | 72.14 | 72.14 | 71.57 | 530431 |
| 1727217300 | 72.16 | 0.96 | 1.35 | 71.81 | 72.165 | 71.605 | 681022 |
| 1727130900 | 71.2 | 0.34 | 0.48 | 71 | 71.2755 | 70.97 | 607798 |
| 1726871700 | 70.86 | -0.49 | -0.69 | 71.035 | 71.06 | 70.58 | 522435 |
| 1726785300 | 71.35 | 1.42 | 2.03 | 71.12 | 71.4199 | 70.75 | 855207 |
| 1726698900 | 69.93 | -0.21 | -0.30 | 70.28 | 70.8 | 69.8199 | 817313 |
| 1726612500 | 70.14 | -0.24 | -0.34 | 70.45 | 70.5 | 69.93 | 706524 |
| 1726526100 | 70.38 | 0.47 | 0.67 | 70.14 | 70.41 | 70 | 979811 |
| 1726266900 | 69.91 | 0.22 | 0.32 | 69.92 | 70.15 | 69.785 | 718984 |
| 1726180500 | 69.69 | 0.61 | 0.88 | 69.07 | 69.69 | 68.95 | 752335 |
| 1726094100 | 69.08 | 0.37 | 0.54 | 68.7 | 69.11 | 67.95 | 704646 |
| 1726007700 | 68.71 | -0.24 | -0.35 | 68.77 | 68.77 | 68.16 | 613875 |
| 1725921300 | 68.95 | 0.67 | 0.98 | 68.72 | 69.1442 | 68.71 | 1171350 |
| 1725662100 | 68.28 | -1.24 | -1.78 | 69.4 | 69.52 | 68.16 | 1167522 |
| 1725575700 | 69.52 | 0.1 | 0.14 | 69.6 | 69.7799 | 69.3101 | 866031 |
| 1725489300 | 69.42 | -0.18 | -0.26 | 69.28 | 69.795 | 69.2 | 1786427 |
| 1725402900 | 69.6 | -1.25 | -1.76 | 70.44 | 70.44 | 69.45 | 2461766 |
| 1725057300 | 70.85 | 0.19 | 0.27 | 70.94 | 71.035 | 70.48 | 545038 |
