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 | 1.01 | 1.8390386016 | 54.92 | 56.1276 | 54.865 | 1588902 | 55.6102477 | SP |
| 4 | 0.33 | 0.593525179856 | 55.6 | 56.1276 | 53.795 | 2396300 | 54.94463906 | SP |
| 12 | -1.16 | -2.03187948853 | 57.09 | 59.51 | 53.795 | 3527630 | 56.86387081 | SP |
| 26 | -2.93 | -4.97791369351 | 58.86 | 63.41 | 53.795 | 3000000 | 58.53524874 | SP |
| 52 | -3.8 | -6.36196216307 | 59.73 | 63.41 | 53.795 | 2487795 | 58.33267816 | SP |
| 156 | -30.05 | -34.9499883694 | 85.98 | 86.78 | 51.905 | 2079322 | 62.62366347 | SP |
| 260 | -32.85 | -37.0015769317 | 88.78 | 109.6999 | 51.905 | 1662219 | 69.74106296 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 55.7 | -0.08 | -0.14 | 55.94 | 56.05 | 55.48 | 1655445 |
| 1738107300 | 55.78 | -0.09 | -0.16 | 55.62 | 55.82 | 55.5 | 924329 |
| 1738020900 | 55.87 | 0.67 | 1.21 | 55.78 | 55.94 | 55.62 | 1856029 |
| 1737761700 | 55.2 | -0.16 | -0.29 | 54.92 | 55.259 | 54.865 | 1919803 |
| 1737675300 | 55.36 | 0 | 0.00 | 55.36 | 55.36 | 55.36 | 0 |
| 1737588900 | 55.36 | -0.24 | -0.43 | 55.58 | 55.62 | 55.255 | 1911664 |
| 1737502500 | 55.6 | 0.44 | 0.80 | 55.59 | 55.735 | 55.43 | 2671585 |
| 1737156900 | 55.16 | 0.07 | 0.13 | 55.28 | 55.3365 | 55.09 | 1590648 |
| 1737070500 | 55.09 | 0.21 | 0.38 | 54.81 | 55.28 | 54.64 | 5249292 |
| 1736984100 | 54.88 | 0.89 | 1.65 | 54.87 | 55.045 | 54.7 | 2027563 |
| 1736897700 | 53.99 | -0.08 | -0.15 | 53.96 | 54.06 | 53.795 | 2039932 |
| 1736811300 | 54.07 | -0.1 | -0.18 | 54.18 | 54.23 | 53.89 | 2958781 |
| 1736552100 | 54.17 | -0.39 | -0.71 | 54.08 | 54.3901 | 54.0201 | 3671159 |
| 1736379300 | 54.56 | 0.08 | 0.15 | 54.215 | 54.65 | 54.16 | 3137930 |
| 1736292900 | 54.48 | -0.57 | -1.04 | 54.89 | 54.97 | 54.41 | 2554100 |
| 1736206500 | 55.05 | -0.2 | -0.36 | 55.14 | 55.235 | 54.9014 | 2347088 |
| 1735947300 | 55.25 | -0.16 | -0.29 | 55.51 | 55.615 | 55.2023 | 2138200 |
| 1735860900 | 55.41 | 0.06 | 0.11 | 55.55 | 55.75 | 55.2231 | 2444448 |
| 1735688100 | 55.35 | -0.2 | -0.36 | 55.73 | 55.815 | 55.29 | 4873238 |
| 1735601700 | 55.55 | 0.45 | 0.82 | 55.51 | 55.6425 | 55.44 | 5239985 |
| 1735342500 | 55.1 | -0.39 | -0.70 | 55.32 | 55.4699 | 55.08 | 3914338 |
| 1735256100 | 55.49 | -0.02 | -0.04 | 55.12 | 55.57 | 55.12 | 2491451 |
| 1735077840 | 55.51 | -0.03 | -0.05 | 55.03 | 55.525 | 55.025 | 2421964 |
| 1734996900 | 55.54 | -0.43 | -0.77 | 55.91 | 55.94 | 55.4813 | 3205959 |
| 1734737700 | 55.97 | 0.22 | 0.39 | 56.1 | 56.315 | 55.97 | 3140886 |
| 1734651300 | 55.75 | -0.68 | -1.21 | 55.81 | 55.9885 | 55.49 | 5249003 |
| 1734564900 | 56.43 | -0.67 | -1.17 | 56.9 | 57.125 | 56.4 | 3188225 |
| 1734478500 | 57.1 | 0.09 | 0.16 | 57.08 | 57.305 | 57.02 | 2191526 |
| 1734392100 | 57.01 | 0.09 | 0.16 | 57.07 | 57.11 | 56.7831 | 2766431 |
| 1734132900 | 56.92 | -0.5 | -0.87 | 57.21 | 57.27 | 56.82 | 2387367 |
| 1734046500 | 57.42 | -0.58 | -1.00 | 57.73 | 57.7734 | 57.36 | 4033474 |
| 1733960100 | 58 | -0.52 | -0.89 | 58.52 | 58.645 | 57.97 | 2107277 |
| 1733873700 | 58.52 | -0.27 | -0.46 | 58.46 | 58.63 | 58.42 | 2282497 |
| 1733787300 | 58.79 | -0.44 | -0.74 | 59.02 | 59.06 | 58.735 | 2707178 |
| 1733528100 | 59.23 | 0.1 | 0.17 | 59.43 | 59.51 | 59.05 | 2781547 |
| 1733441700 | 59.13 | 0.1 | 0.17 | 58.85 | 59.215 | 58.7901 | 2470616 |
| 1733355300 | 59.03 | 0.55 | 0.94 | 58.23 | 59.1 | 58.175 | 7599235 |
| 1733268900 | 58.48 | -0.44 | -0.75 | 58.96 | 59.02 | 58.4349 | 5726612 |
| 1733182500 | 58.92 | -0.1 | -0.17 | 58.6 | 59.0783 | 58.45 | 8795084 |
| 1732917840 | 59.02 | 0.52 | 0.89 | 58.98 | 59.045 | 58.7526 | 2120676 |
| 1732750500 | 58.5 | 0.38 | 0.65 | 58.52 | 58.695 | 58.305 | 3471801 |
| 1732664100 | 58.12 | -0.19 | -0.33 | 57.99 | 58.145 | 57.8 | 5032431 |
| 1732577700 | 58.31 | 1.34 | 2.35 | 58.02 | 58.3404 | 57.9106 | 15772147 |
| 1732318500 | 56.97 | 0.04 | 0.07 | 57.08 | 57.17 | 56.865 | 13891194 |
| 1732232100 | 56.93 | -0.1 | -0.18 | 57.04 | 57.27 | 56.785 | 2922507 |
| 1732145700 | 57.03 | -0.15 | -0.26 | 56.88 | 57.25 | 56.85 | 3210631 |
| 1732059300 | 57.18 | 0.25 | 0.44 | 57.23 | 57.385 | 57.135 | 1926547 |
| 1731972900 | 56.93 | 0.11 | 0.19 | 56.59 | 57.1 | 56.46 | 1991071 |
| 1731713700 | 56.82 | -0.14 | -0.25 | 56.68 | 57.125 | 56.451 | 3619666 |
| 1731627300 | 56.96 | 0.28 | 0.49 | 57.06 | 57.34 | 56.901 | 2595082 |
| 1731540900 | 56.68 | -0.4 | -0.70 | 57.57 | 57.61 | 56.58 | 3139279 |
| 1731454500 | 57.08 | -0.82 | -1.42 | 57.48 | 57.759 | 56.9825 | 3663699 |
| 1731368100 | 57.9 | -0.22 | -0.38 | 57.99 | 58.005 | 57.66 | 1614317 |
| 1731108900 | 58.12 | 0.64 | 1.11 | 57.85 | 58.22 | 57.79 | 3309325 |
| 1731022500 | 57.48 | 0.63 | 1.11 | 57.13 | 57.66 | 57.074 | 3212400 |
| 1730936100 | 56.85 | -1.35 | -2.32 | 56.55 | 57.105 | 56.44 | 4754006 |
| 1730849700 | 58.2 | 0.25 | 0.43 | 57.83 | 58.31 | 57.5705 | 2505427 |
| 1730763300 | 57.95 | 0.79 | 1.38 | 57.99 | 58.165 | 57.6397 | 2566675 |
| 1730500500 | 57.16 | -0.97 | -1.67 | 57.96 | 58.14 | 57.1202 | 3227954 |
| 1730414100 | 58.13 | 0.09 | 0.16 | 57.93 | 58.37 | 57.76 | 2823074 |
| 1730327700 | 58.04 | 0.12 | 0.21 | 58.37 | 58.62 | 57.9698 | 2368746 |
