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 | -1.57 | -2.27899550007 | 68.89 | 68.89 | 66.4582 | 142467 | 67.08318538 | SP |
| 4 | -1.98 | -2.85714285714 | 69.3 | 69.5627 | 66.4582 | 194550 | 68.45993635 | SP |
| 12 | -2.42 | -3.47003154574 | 69.74 | 70.16 | 65.9 | 154259 | 68.31494659 | SP |
| 26 | 3.14 | 4.89248987223 | 64.18 | 70.16 | 61.6169 | 115660 | 67.64506263 | SP |
| 52 | 10.11 | 17.6717357105 | 57.21 | 70.16 | 56.4891 | 92926 | 64.99400027 | SP |
| 156 | 17.25 | 34.4517675255 | 50.07 | 70.16 | 45.269 | 74488 | 62.23185029 | SP |
| 260 | 17.25 | 34.4517675255 | 50.07 | 70.16 | 45.269 | 74488 | 62.23185029 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 67.32 | 0.84 | 1.26 | 66.489999 | 67.32 | 66.099999 | 116207 |
| 1740699300 | 66.48 | -1 | -1.48 | 67.97 | 67.97 | 66.4582 | 275626 |
| 1740612900 | 67.48 | 0.27 | 0.40 | 67.7 | 68.04 | 67.19 | 81510 |
| 1740526500 | 67.21 | -0.23 | -0.34 | 67.46 | 67.4774 | 66.6198 | 93973 |
| 1740440100 | 67.44 | -0.28 | -0.41 | 68.08 | 68.08 | 67.3724 | 174560 |
| 1740180900 | 67.72 | -1.15 | -1.67 | 68.89 | 68.89 | 67.62 | 100633 |
| 1740094500 | 68.87 | -0.39 | -0.56 | 69.25 | 69.25 | 68.46 | 311675 |
| 1740008100 | 69.26 | 0.33 | 0.48 | 69.02 | 69.26 | 68.73 | 158283 |
| 1739921700 | 68.93 | 0.04 | 0.06 | 68.86 | 69 | 68.615 | 128688 |
| 1739576100 | 68.89 | -0.14 | -0.20 | 69.05 | 69.13 | 68.875 | 128462 |
| 1739489700 | 69.03 | 0.59 | 0.86 | 68.68 | 69.05 | 68.3851 | 158916 |
| 1739403300 | 68.44 | -0.51 | -0.74 | 68.37 | 68.58 | 68.131 | 379667 |
| 1739316900 | 68.95 | 0.05 | 0.07 | 68.74 | 69.01 | 68.58 | 794231 |
| 1739230500 | 68.9 | 0.5 | 0.73 | 68.89 | 68.94 | 68.62 | 122286 |
| 1738971300 | 68.4 | -0.55 | -0.80 | 69.09 | 69.21 | 68.3201 | 192496 |
| 1738884900 | 68.95 | 0.19 | 0.28 | 69.03 | 69.0881 | 68.5101 | 92306 |
| 1738798500 | 68.76 | 0.31 | 0.45 | 68.68 | 68.7792 | 68.244 | 86369 |
| 1738712100 | 68.45 | 0.12 | 0.18 | 68.43 | 68.57 | 68.16 | 161864 |
| 1738625700 | 68.33 | -0.39 | -0.57 | 67.78 | 68.57 | 67.5102 | 163138 |
| 1738366500 | 68.72 | -0.43 | -0.62 | 69.32 | 69.5627 | 68.64 | 196282 |
| 1738280100 | 69.15 | 0.46 | 0.67 | 69.14 | 69.34 | 68.7743 | 114153 |
| 1738193700 | 68.69 | -0.45 | -0.65 | 69.04 | 69.04 | 68.466 | 115708 |
| 1738107300 | 69.14 | 0.46 | 0.67 | 68.68 | 69.2005 | 68.445 | 99931 |
| 1738020900 | 68.68 | -1.22 | -1.75 | 68.21 | 68.7597 | 68.21 | 103022 |
| 1737761700 | 69.9 | 0.2 | 0.29 | 70.01 | 70.16 | 69.7301 | 133915 |
| 1737675300 | 69.7 | 0 | 0.00 | 69.7 | 69.7 | 69.7 | 0 |
| 1737588900 | 69.7 | 0.35 | 0.50 | 69.91 | 69.91 | 69.65 | 146698 |
| 1737502500 | 69.35 | 0.72 | 1.05 | 69.13 | 69.36 | 68.9518 | 133611 |
| 1737156900 | 68.63 | 0.46 | 0.67 | 68.86 | 68.86 | 68.445 | 124145 |
| 1737070500 | 68.17 | 0.01 | 0.01 | 68.36 | 68.4079 | 68.045 | 206136 |
| 1736984100 | 68.16 | 1.27 | 1.90 | 67.81 | 68.22 | 67.725 | 175700 |
| 1736897700 | 66.89 | 0.09 | 0.13 | 67.13 | 67.13 | 66.42 | 144956 |
| 1736811300 | 66.8 | 0.18 | 0.27 | 66.11 | 66.805099 | 65.9 | 162176 |
| 1736552100 | 66.62 | -0.97 | -1.44 | 66.98 | 67.23 | 66.39 | 345399 |
| 1736379300 | 67.59 | 0.19 | 0.28 | 67.24 | 67.634 | 67.09 | 141403 |
| 1736292900 | 67.4 | -0.81 | -1.19 | 68.64 | 68.64 | 67.15 | 158190 |
| 1736206500 | 68.21 | 0.34 | 0.50 | 68.38 | 68.72 | 68.02 | 90350 |
| 1735947300 | 67.87 | 0.69 | 1.03 | 67.54 | 67.97 | 67.3562 | 107025 |
| 1735860900 | 67.18 | 0.07 | 0.10 | 67.63 | 67.9 | 66.7416 | 143132 |
| 1735688100 | 67.11 | -0.21 | -0.31 | 67.61 | 67.61 | 66.9601 | 80831 |
| 1735601700 | 67.32 | -0.69 | -1.01 | 67.34 | 67.6396 | 66.78 | 92471 |
| 1735342500 | 68.01 | -0.67 | -0.98 | 68.35 | 68.35 | 67.4922 | 55893 |
| 1735256100 | 68.68 | 0.04 | 0.06 | 68.5 | 68.7601 | 68.28 | 73108 |
| 1735077840 | 68.64 | 0.31 | 0.45 | 68.07 | 68.64 | 68.03 | 32259 |
| 1734996900 | 68.33 | 0.51 | 0.75 | 68.08 | 68.367 | 67.62 | 216764 |
| 1734737700 | 67.82 | 0.75 | 1.12 | 66.739999 | 68.3513 | 66.739999 | 292417 |
| 1734651300 | 67.069999 | -0.12 | -0.18 | 67.8 | 67.98 | 67.019999 | 149458 |
| 1734564900 | 67.19 | -2.22 | -3.20 | 69.63 | 69.63 | 67.16 | 310054 |
| 1734478500 | 69.41 | -0.49 | -0.70 | 69.63 | 69.63 | 69.19 | 141464 |
| 1734392100 | 69.9 | 0.37 | 0.53 | 69.76 | 69.999 | 69.66 | 116569 |
| 1734132900 | 69.53 | 0.15 | 0.22 | 69.84 | 69.84 | 69.33 | 156561 |
| 1734046500 | 69.38 | -0.35 | -0.50 | 69.7 | 69.7 | 69.3799 | 107462 |
| 1733960100 | 69.73 | 0.57 | 0.82 | 69.56 | 69.79 | 69.5128 | 84426 |
| 1733873700 | 69.16 | -0.31 | -0.45 | 69.65 | 69.65 | 69.0387 | 116233 |
| 1733787300 | 69.47 | -0.52 | -0.74 | 70.01 | 70.01 | 69.375 | 77419 |
| 1733528100 | 69.99 | 0.19 | 0.27 | 69.74 | 70.089 | 69.74 | 51561 |
| 1733441700 | 69.8 | 0.02 | 0.03 | 69.9 | 69.96 | 69.69 | 88982 |
| 1733355300 | 69.78 | 0.38 | 0.55 | 69.71 | 69.79 | 69.505 | 116234 |
| 1733268900 | 69.4 | 0.06 | 0.09 | 69.57 | 69.57 | 69.15 | 156145 |
| 1733182500 | 69.34 | 0 | 0.00 | 69.52 | 69.52 | 69.2325 | 73183 |
