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 | 0.75 | 1.02305278952 | 73.31 | 75.18 | 72.7 | 205879 | 74.08604523 | CS |
| 4 | -1.59 | -2.10178453404 | 75.65 | 76.5582 | 71.4 | 190574 | 73.79433783 | CS |
| 12 | -10.44 | -12.3550295858 | 84.5 | 86.97 | 70.295 | 196001 | 77.90435762 | CS |
| 26 | -7.09 | -8.73690696242 | 81.15 | 87.5 | 70.295 | 200948 | 81.16597385 | CS |
| 52 | -0.91 | -1.21381886088 | 74.97 | 87.5 | 66.03 | 215746 | 77.27364494 | CS |
| 156 | -12.19 | -14.1333333333 | 86.25 | 100.505 | 66.03 | 197745 | 82.33260614 | CS |
| 260 | -18.64 | -20.1078748652 | 92.7 | 103.77 | 65.11 | 201705 | 82.0568162 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 74.06 | -0.99 | -1.32 | 75.09 | 75.615 | 73.41 | 164609 |
| 1739490000 | 75.05 | 0.85 | 1.15 | 73.69 | 75.175 | 73.69 | 179115 |
| 1739403600 | 74.2 | -0.85 | -1.13 | 74.09 | 74.835 | 73.7866 | 170179 |
| 1739317200 | 75.05 | 1.73 | 2.36 | 73.21 | 75.18 | 73.02 | 216728 |
| 1739230800 | 73.32 | 0.31 | 0.42 | 73.23 | 73.66 | 72.92 | 314970 |
| 1738971600 | 73.01 | -0.52 | -0.71 | 73.31 | 73.425 | 72.7 | 151085 |
| 1738885200 | 73.53 | 0.21 | 0.29 | 73.32 | 73.58 | 72.8 | 156645 |
| 1738798800 | 73.32 | 0.54 | 0.74 | 72.87 | 73.57 | 72.87 | 115807 |
| 1738712400 | 72.78 | -0.05 | -0.07 | 72.26 | 73.1875 | 72.025 | 172211 |
| 1738626000 | 72.83 | -1.67 | -2.24 | 72.16 | 73.35 | 71.4 | 187887 |
| 1738366800 | 74.5 | 0.71 | 0.96 | 73.75 | 74.73 | 73.385 | 257983 |
| 1738280400 | 73.79 | 0.25 | 0.34 | 74.1 | 74.88 | 73.5 | 130575 |
| 1738194000 | 73.54 | -1.3 | -1.74 | 74.94 | 75.29 | 73.265 | 181507 |
| 1738107600 | 74.84 | 0.13 | 0.17 | 74.4 | 75.755 | 74.4 | 159052 |
| 1738021200 | 74.71 | 3.21 | 4.49 | 72.31 | 75.19 | 71.75 | 262076 |
| 1737762000 | 71.5 | -0.59 | -0.82 | 71.8 | 72.47 | 71.42 | 200657 |
| 1737675600 | 72.09 | 0 | 0.00 | 72.09 | 72.09 | 72.09 | 0 |
| 1737589200 | 72.09 | -2.69 | -3.60 | 74.38 | 74.38 | 71.705 | 197708 |
| 1737502800 | 74.78 | -0.1 | -0.13 | 75.73 | 76.5582 | 74.74 | 149185 |
| 1737157200 | 74.88 | -0.61 | -0.81 | 75.65 | 76.2 | 74.78 | 236280 |
| 1737070800 | 75.49 | 1.61 | 2.18 | 73.7 | 75.64 | 73.68 | 221165 |
| 1736984400 | 73.88 | 1.65 | 2.28 | 73.27 | 74.21 | 73.0493 | 188079 |
| 1736898000 | 72.23 | 1 | 1.40 | 71.34 | 72.35 | 71.14 | 143085 |
| 1736811600 | 71.23 | 0.39 | 0.55 | 70.65 | 71.56 | 70.295 | 243593 |
| 1736552400 | 70.84 | -2.11 | -2.89 | 72.28 | 72.43 | 70.71 | 164863 |
| 1736379600 | 72.95 | -0.1 | -0.14 | 72.55 | 72.97 | 71.89 | 184462 |
| 1736293200 | 73.05 | -1.54 | -2.06 | 73.84 | 74.08 | 72.288 | 269380 |
| 1736206800 | 74.59 | -1.79 | -2.34 | 76.08 | 76.08 | 74.351 | 211815 |
| 1735947600 | 76.38 | -0.21 | -0.27 | 76.59 | 76.63 | 76.025 | 142443 |
| 1735861200 | 76.59 | -1.13 | -1.45 | 77.99 | 78.14 | 76.45 | 139817 |
| 1735688400 | 77.72 | -0.32 | -0.41 | 78.24 | 78.43 | 77.295 | 124225 |
| 1735602000 | 78.04 | 0.07 | 0.09 | 77.77 | 78.349 | 77.07 | 104905 |
| 1735342800 | 77.97 | -0.66 | -0.84 | 78.09 | 78.81 | 77.5504 | 110254 |
| 1735256400 | 78.63 | 0.28 | 0.36 | 77.76 | 78.74 | 77.71 | 153398 |
| 1735077840 | 78.35 | 0.01 | 0.01 | 78.09 | 78.725 | 77.32 | 182019 |
| 1734997200 | 78.34 | -1.17 | -1.47 | 79 | 79.255 | 77.87 | 171146 |
| 1734738000 | 79.51 | 0.05 | 0.06 | 78.84 | 80.05 | 78.84 | 574537 |
| 1734651600 | 79.46 | 0.45 | 0.57 | 78.95 | 80.25 | 78.76 | 262807 |
| 1734565200 | 79.01 | -3.4 | -4.13 | 82.4 | 82.49 | 78.85 | 217070 |
| 1734478800 | 82.41 | -1.1 | -1.32 | 83.25 | 84.12 | 82.32 | 189318 |
| 1734392400 | 83.51 | 0.33 | 0.40 | 83.21 | 84.22 | 83.1 | 151939 |
| 1734133200 | 83.18 | -0.04 | -0.05 | 82.77 | 83.29 | 82.46 | 119486 |
| 1734046800 | 83.22 | 0.47 | 0.57 | 82.82 | 83.52 | 82.3307 | 159116 |
| 1733960400 | 82.75 | -0.04 | -0.05 | 82.68 | 83.03 | 82.35 | 252212 |
| 1733874000 | 82.79 | 1.06 | 1.30 | 81.73 | 83.13 | 80.95 | 222449 |
| 1733787600 | 81.73 | -0.38 | -0.46 | 82.23 | 82.75 | 81.61 | 127057 |
| 1733528400 | 82.11 | -0.63 | -0.76 | 82.69 | 83 | 81.84 | 170373 |
| 1733442000 | 82.74 | 0.2 | 0.24 | 82.72 | 83.1506 | 82 | 195232 |
| 1733355600 | 82.54 | -1.53 | -1.82 | 83.94 | 84.27 | 82.2 | 227915 |
| 1733269200 | 84.07 | -1.7 | -1.98 | 86.19 | 86.19 | 84.065 | 204388 |
| 1733182800 | 85.77 | 0.46 | 0.54 | 85.27 | 85.98 | 84.16 | 234344 |
| 1732917840 | 85.31 | -0.06 | -0.07 | 85.4 | 86.02 | 84.85 | 131999 |
| 1732750800 | 85.37 | -0.02 | -0.02 | 85.89 | 86.97 | 85.19 | 249339 |
| 1732664400 | 85.39 | 0 | 0.00 | 85.12 | 85.43 | 84.68 | 303408 |
| 1732578000 | 85.39 | 0.36 | 0.42 | 85.47 | 86.22 | 85.08 | 251740 |
| 1732318800 | 85.03 | 0.98 | 1.17 | 84.5 | 85.38 | 84.455 | 264669 |
| 1732232400 | 84.05 | -0.35 | -0.41 | 84.76 | 84.76 | 83.78 | 344345 |
| 1732146000 | 84.4 | -0.79 | -0.93 | 85.51 | 85.86 | 84.25 | 235515 |
| 1732059600 | 85.19 | 0.26 | 0.31 | 84.91 | 85.27 | 84.01 | 190502 |
| 1731973200 | 84.93 | -0.12 | -0.14 | 85.19 | 85.64 | 84.51 | 221136 |
