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 | 0.76 | 1.30561759148 | 58.21 | 58.97 | 58.1 | 2481127 | 58.31299476 | SP |
| 4 | 0.67 | 1.14922813036 | 58.3 | 58.97 | 57.79 | 2379833 | 58.2567612 | SP |
| 12 | 0.24 | 0.408649753107 | 58.73 | 59.1 | 57.4 | 2827431 | 58.19433448 | SP |
| 26 | -1.28 | -2.1244813278 | 60.25 | 60.82 | 57.4 | 2748259 | 58.91522569 | SP |
| 52 | 0.68 | 1.16658088866 | 58.29 | 60.82 | 57.03 | 2435692 | 58.65505778 | SP |
| 156 | -5.91 | -9.10912453761 | 64.88 | 65.68 | 56.07 | 2584440 | 59.02127606 | SP |
| 260 | -8.75 | -12.9208505611 | 67.72 | 70.98 | 56.07 | 1956439 | 61.02273264 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 58.62 | 0.09 | 0.15 | 58.47 | 58.635 | 58.46 | 1521475 |
| 1740180900 | 58.53 | 0.24 | 0.41 | 58.32 | 58.56 | 58.3199 | 3110611 |
| 1740094500 | 58.29 | 0.08 | 0.14 | 58.26 | 58.32 | 58.2599 | 2389721 |
| 1740008100 | 58.21 | 0.09 | 0.15 | 58.11 | 58.2199 | 58.1 | 2635725 |
| 1739921700 | 58.12 | -0.17 | -0.29 | 58.21 | 58.2377 | 58.109 | 1860311 |
| 1739576100 | 58.29 | 0.18 | 0.31 | 58.33 | 58.3884 | 58.29 | 1262323 |
| 1739489700 | 58.11 | 0.25 | 0.43 | 58.0498 | 58.155 | 58.04 | 1612768 |
| 1739403300 | 57.86 | -0.29 | -0.50 | 57.85 | 57.88 | 57.79 | 2021203 |
| 1739316900 | 58.15 | -0.07 | -0.12 | 58.14 | 58.17 | 58.1001 | 3094796 |
| 1739230500 | 58.22 | 0 | 0.00 | 58.27 | 58.32 | 58.2 | 4133729 |
| 1738971300 | 58.22 | -0.15 | -0.26 | 58.23 | 58.265 | 58.1517 | 2953654 |
| 1738884900 | 58.37 | -0.05 | -0.09 | 58.38 | 58.4183 | 58.315 | 3289351 |
| 1738798500 | 58.42 | 0.21 | 0.36 | 58.36 | 58.5 | 58.35 | 2643453 |
| 1738712100 | 58.21 | 0.08 | 0.14 | 58.06 | 58.2299 | 58.045 | 2455371 |
| 1738625700 | 58.13 | -0.2 | -0.34 | 58.19 | 58.319 | 58.055 | 2502300 |
| 1738366500 | 58.33 | -0.02 | -0.03 | 58.37 | 58.425 | 58.2201 | 2111091 |
| 1738280100 | 58.35 | 0.09 | 0.15 | 58.34 | 58.406 | 58.3144 | 1989863 |
| 1738193700 | 58.26 | -0.06 | -0.10 | 58.36 | 58.38 | 58.15 | 1629162 |
| 1738107300 | 58.32 | 0.01 | 0.02 | 58.22 | 58.33 | 58.19 | 1993029 |
| 1738020900 | 58.31 | 0.25 | 0.43 | 58.3 | 58.34 | 58.204 | 2263606 |
| 1737761700 | 58.06 | 0.04 | 0.07 | 57.97 | 58.11 | 57.945 | 2090530 |
| 1737675300 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1737588900 | 58.02 | -0.11 | -0.19 | 58.11 | 58.11 | 57.9781 | 4362156 |
| 1737502500 | 58.13 | 0.12 | 0.21 | 58.14 | 58.1401 | 58.0501 | 2921459 |
| 1737156900 | 58.01 | -0.02 | -0.03 | 58.06 | 58.076 | 57.981 | 2344871 |
| 1737070500 | 58.03 | 0.14 | 0.24 | 57.86 | 58.08 | 57.81 | 4028352 |
| 1736984100 | 57.89 | 0.42 | 0.73 | 57.87 | 57.915 | 57.81 | 2514201 |
| 1736897700 | 57.47 | 0.03 | 0.05 | 57.48 | 57.52 | 57.43 | 3060448 |
| 1736811300 | 57.44 | -0.07 | -0.12 | 57.49 | 57.505 | 57.4 | 3813660 |
| 1736552100 | 57.51 | -0.33 | -0.57 | 57.65 | 57.675 | 57.47 | 4212247 |
| 1736379300 | 57.84 | 0.08 | 0.14 | 57.73 | 57.85 | 57.725 | 1911651 |
| 1736292900 | 57.76 | -0.17 | -0.29 | 57.88 | 57.91 | 57.72 | 2240850 |
| 1736206500 | 57.93 | -0.02 | -0.03 | 57.9 | 57.94 | 57.83 | 2438474 |
| 1735947300 | 57.95 | -0.06 | -0.10 | 58.05 | 58.08 | 57.92 | 4397084 |
| 1735860900 | 58.01 | 0.01 | 0.02 | 58.05 | 58.1158 | 57.9225 | 3196080 |
| 1735688100 | 58 | -0.02 | -0.03 | 58.09 | 58.12 | 57.9427 | 2890409 |
| 1735601700 | 58.02 | 0.24 | 0.42 | 57.97 | 58.04 | 57.97 | 4254384 |
| 1735342500 | 57.78 | -0.07 | -0.12 | 57.84 | 57.9 | 57.77 | 2870990 |
| 1735256100 | 57.85 | 0.04 | 0.07 | 57.68 | 57.86 | 57.68 | 2608419 |
| 1735077840 | 57.81 | -0.16 | -0.28 | 57.7 | 57.81 | 57.7 | 1441654 |
| 1734996900 | 57.97 | -0.18 | -0.31 | 58.09 | 58.115 | 57.95 | 3306804 |
| 1734737700 | 58.15 | 0.15 | 0.26 | 58.22 | 58.2587 | 58.12 | 3891602 |
| 1734651300 | 58 | -0.08 | -0.14 | 58.04 | 58.075 | 57.935 | 3344435 |
| 1734564900 | 58.08 | -0.36 | -0.62 | 58.45 | 58.509 | 58.06 | 3673914 |
| 1734478500 | 58.44 | -0.01 | -0.02 | 58.42 | 58.5 | 58.4198 | 9002337 |
| 1734392100 | 58.45 | 0.02 | 0.03 | 58.51 | 58.5168 | 58.41 | 1751515 |
| 1734132900 | 58.43 | -0.18 | -0.31 | 58.55 | 58.56 | 58.41 | 1701766 |
| 1734046500 | 58.61 | -0.13 | -0.22 | 58.71 | 58.7497 | 58.59 | 3931045 |
| 1733960100 | 58.74 | -0.09 | -0.15 | 58.93 | 58.9668 | 58.73 | 2128005 |
| 1733873700 | 58.83 | -0.09 | -0.15 | 58.83 | 58.87 | 58.79 | 1856691 |
| 1733787300 | 58.92 | -0.12 | -0.20 | 58.99 | 59 | 58.91 | 2304741 |
| 1733528100 | 59.04 | 0.14 | 0.24 | 59.08 | 59.1 | 58.96 | 2191259 |
| 1733441700 | 58.9 | -0.01 | -0.02 | 58.79 | 58.91 | 58.78 | 3337575 |
| 1733355300 | 58.91 | 0.16 | 0.27 | 58.67 | 58.92 | 58.65 | 2990974 |
| 1733268900 | 58.75 | -0.08 | -0.14 | 58.88 | 58.9075 | 58.73 | 2499020 |
| 1733182500 | 58.83 | -0.2 | -0.34 | 58.73 | 58.8852 | 58.66 | 2637997 |
| 1732917840 | 59.03 | 0.18 | 0.31 | 59.01 | 59.035 | 58.96 | 959042 |
| 1732750500 | 58.85 | 0.16 | 0.27 | 58.86 | 58.925 | 58.79 | 1597459 |
| 1732664100 | 58.69 | -0.06 | -0.10 | 58.69 | 58.7 | 58.605 | 2290213 |
| 1732577700 | 58.75 | 0.4 | 0.69 | 58.72 | 58.76 | 58.6225 | 2511318 |
