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 | 0.1 | 0.152625152625 | 65.52 | 65.91 | 65.4 | 430262 | 65.65897822 | CS |
| 4 | 0.39 | 0.597884409014 | 65.23 | 65.95 | 65.06 | 434694 | 65.56920088 | CS |
| 12 | 0.9 | 1.39060568603 | 64.72 | 65.95 | 63.89 | 356703 | 65.03600327 | CS |
| 26 | 1.91 | 2.997959504 | 63.71 | 65.95 | 63 | 299353 | 64.54349526 | CS |
| 52 | 7.84 | 13.5687088958 | 57.78 | 65.95 | 55.86 | 359870 | 62.83656692 | CS |
| 156 | 2.53 | 4.01014423839 | 63.09 | 68.46 | 47.77 | 340661 | 60.87765042 | CS |
| 260 | -18.05 | -21.5728457034 | 83.67 | 83.7 | 47.77 | 330710 | 61.3074053 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738885200 | 65.62 | -0.02 | -0.03 | 65.65 | 65.68 | 65.54 | 213179 |
| 1738798800 | 65.64 | -0.05 | -0.08 | 65.7 | 65.91 | 65.56 | 380015 |
| 1738712400 | 65.69 | 0.04 | 0.06 | 65.55 | 65.8 | 65.55 | 556546 |
| 1738626000 | 65.65 | 0.03 | 0.05 | 65.68 | 65.698499 | 65.51 | 331049 |
| 1738366800 | 65.62 | -0.06 | -0.09 | 65.59 | 65.81 | 65.519999 | 441004 |
| 1738280400 | 65.68 | 0.33 | 0.50 | 65.519999 | 65.68 | 65.4 | 464844 |
| 1738194000 | 65.349999 | -0.21 | -0.32 | 65.43 | 65.58 | 65.349999 | 295381 |
| 1738107600 | 65.56 | 0.08 | 0.12 | 65.4 | 65.58 | 65.39 | 319508 |
| 1738021200 | 65.48 | -0.12 | -0.18 | 65.599999 | 65.709999 | 65.36 | 436586 |
| 1737762000 | 65.599999 | 0.13 | 0.20 | 65.44 | 65.68 | 65.44 | 322027 |
| 1737675600 | 65.47 | 0 | 0.00 | 65.47 | 65.47 | 65.47 | 0 |
| 1737589200 | 65.47 | -0.42 | -0.64 | 65.87 | 65.87 | 65.47 | 317562 |
| 1737502800 | 65.89 | 0.16 | 0.24 | 65.78 | 65.95 | 65.754999 | 461552 |
| 1737157200 | 65.73 | 0.12 | 0.18 | 65.61 | 65.78 | 65.4901 | 572181 |
| 1737070800 | 65.61 | 0.11 | 0.17 | 65.36 | 65.68 | 65.36 | 680843 |
| 1736984400 | 65.5 | 0.05 | 0.08 | 65.5 | 65.67 | 65.14 | 856072 |
| 1736898000 | 65.45 | 0.28 | 0.43 | 65.2 | 65.5 | 65.06 | 391131 |
| 1736811600 | 65.17 | -0.04 | -0.06 | 65.11 | 65.25 | 65.069999 | 312587 |
| 1736552400 | 65.209999 | -0.09 | -0.14 | 65.3 | 65.34 | 65.069999 | 288721 |
| 1736379600 | 65.3 | 0.35 | 0.54 | 64.84 | 65.36 | 64.84 | 577989 |
| 1736293200 | 64.95 | -0.03 | -0.05 | 64.83 | 65.05 | 64.81 | 227275 |
| 1736206800 | 64.98 | -0.06 | -0.09 | 64.849999 | 65.11 | 64.769999 | 408268 |
| 1735947600 | 65.04 | 0.14 | 0.22 | 64.94 | 65.17 | 64.81 | 232474 |
| 1735861200 | 64.9 | 0.1 | 0.15 | 64.75 | 65.06 | 64.72 | 437432 |
| 1735688400 | 64.8 | 0.17 | 0.26 | 64.55 | 65.06 | 64.55 | 208091 |
| 1735602000 | 64.629999 | 0.2 | 0.31 | 64.379999 | 64.739999 | 64.349999 | 244378 |
| 1735342800 | 64.43 | -0.18 | -0.28 | 64.55 | 64.59 | 64.41 | 237797 |
| 1735256400 | 64.61 | 0.24 | 0.37 | 64.3 | 64.61 | 64.3 | 364999 |
| 1735077840 | 64.37 | -0.23 | -0.36 | 64.51 | 64.64 | 64.31 | 305442 |
| 1734997200 | 64.599999 | 0.1 | 0.16 | 64.55 | 64.69 | 64.47 | 275789 |
| 1734738000 | 64.5 | -0.1 | -0.15 | 64.45 | 64.75 | 64.45 | 1039325 |
| 1734651600 | 64.599999 | 0.24 | 0.37 | 64.45 | 64.69 | 64.44 | 350298 |
| 1734565200 | 64.36 | -0.32 | -0.49 | 64.47 | 64.81 | 64.36 | 448971 |
| 1734478800 | 64.68 | 0.01 | 0.02 | 64.65 | 64.72 | 64.590999 | 285007 |
| 1734392400 | 64.67 | 0.03 | 0.05 | 64.629999 | 64.739999 | 64.595 | 231355 |
| 1734133200 | 64.64 | 0.09 | 0.14 | 64.56 | 64.78 | 64.56 | 211066 |
| 1734046800 | 64.55 | -0.28 | -0.43 | 64.84 | 64.84 | 64.55 | 270298 |
| 1733960400 | 64.83 | 0.01 | 0.02 | 64.84 | 64.849999 | 64.599999 | 848303 |
| 1733874000 | 64.819999 | 0.06 | 0.09 | 64.59 | 64.864999 | 64.53 | 272056 |
| 1733787600 | 64.76 | 0.22 | 0.34 | 64.51 | 64.819999 | 64.51 | 294249 |
| 1733528400 | 64.54 | -0.22 | -0.34 | 64.65 | 64.78 | 64.349999 | 354487 |
| 1733442000 | 64.76 | 0.01 | 0.02 | 64.75 | 64.8 | 64.635 | 257124 |
| 1733355600 | 64.75 | 0.16 | 0.25 | 64.569999 | 64.769999 | 64.519999 | 242120 |
| 1733269200 | 64.59 | -0.25 | -0.39 | 65 | 65.03 | 64.53 | 287458 |
| 1733182800 | 64.84 | -0.04 | -0.06 | 65.06 | 65.105 | 64.78 | 201469 |
| 1732917840 | 64.879999 | 0 | 0.00 | 64.93 | 65.09 | 64.8 | 138769 |
| 1732750800 | 64.879999 | 0.01 | 0.02 | 64.83 | 65 | 64.73 | 233579 |
| 1732664400 | 64.87 | -0.13 | -0.20 | 64.91 | 65 | 64.7 | 184080 |
| 1732578000 | 65 | 0.07 | 0.11 | 64.9 | 65.19 | 64.87 | 450133 |
| 1732318800 | 64.93 | 0.58 | 0.90 | 64.4 | 64.97 | 64.394999 | 444549 |
| 1732232400 | 64.349999 | -0.02 | -0.03 | 64.489999 | 64.54 | 64.285 | 384113 |
| 1732146000 | 64.37 | -0.17 | -0.26 | 64.33 | 64.42 | 63.97 | 274375 |
| 1732059600 | 64.54 | 0.09 | 0.14 | 64.26 | 64.599999 | 64 | 173969 |
| 1731973200 | 64.45 | 0.09 | 0.14 | 64.3 | 64.55 | 64.18 | 196768 |
| 1731714000 | 64.36 | -0.18 | -0.28 | 64.19 | 64.39 | 63.8 | 293818 |
| 1731627600 | 64.54 | -0.18 | -0.28 | 64.72 | 64.94 | 64.5 | 212273 |
| 1731541200 | 64.72 | -0.35 | -0.54 | 65.03 | 65.09 | 64.67 | 262626 |
| 1731454800 | 65.069999 | -0.17 | -0.26 | 65.239999 | 65.525 | 64.989999 | 251481 |
| 1731368400 | 65.239999 | 0.07 | 0.11 | 65.11 | 65.67 | 65.08 | 352984 |
| 1731109200 | 65.17 | 0.53 | 0.82 | 64.8 | 65.25 | 64.75 | 251423 |
| 1731022800 | 64.64 | -0.25 | -0.39 | 64.86 | 64.98 | 64.565 | 258881 |
