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 | 2.32 | 3.45238095238 | 67.2 | 69.52 | 67.2 | 2261397 | 68.55140655 | CS |
| 4 | -2.58 | -3.57836338419 | 72.1 | 72.24 | 65.09 | 2372741 | 68.33497072 | CS |
| 12 | 1.74 | 2.56712894659 | 67.78 | 72.4 | 65.09 | 2184992 | 69.38702083 | CS |
| 26 | 7.25 | 11.6428456721 | 62.27 | 72.4 | 58.5 | 2137511 | 65.69164666 | CS |
| 52 | 12.5 | 21.9221325851 | 57.02 | 72.4 | 55.1 | 2286966 | 61.9735673 | CS |
| 156 | 8.7 | 14.304505097 | 60.82 | 73.76 | 49.87 | 2092396 | 61.80932785 | CS |
| 260 | 7.46 | 12.0206252014 | 62.06 | 73.76 | 46.03 | 2039391 | 61.40482826 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 69.52 | 0.31 | 0.45 | 69.2 | 69.72 | 69.2 | 1288463 |
| 1732232400 | 69.21 | 0.69 | 1.01 | 68.64 | 69.255 | 68.265 | 1496166 |
| 1732146000 | 68.52 | -0.05 | -0.07 | 68.52 | 68.89 | 68.37 | 2091695 |
| 1732059600 | 68.57 | 0.07 | 0.10 | 68.11 | 68.68 | 67.71 | 2686408 |
| 1731973200 | 68.5 | 0.27 | 0.40 | 68.13 | 69.02 | 68 | 2306294 |
| 1731714000 | 68.23 | 0.82 | 1.22 | 67.445 | 68.3 | 67.2 | 2607270 |
| 1731627600 | 67.41 | -0.28 | -0.41 | 67.815 | 68.07 | 67.2 | 1900723 |
| 1731541200 | 67.69 | -0.41 | -0.60 | 68.005 | 68.11 | 67.18 | 2190829 |
| 1731454800 | 68.1 | -0.5 | -0.73 | 68.41 | 68.72 | 67.855 | 1972795 |
| 1731368400 | 68.6 | 1.35 | 2.01 | 67.25 | 68.83 | 67.2 | 1978898 |
| 1731109200 | 67.25 | 0.89 | 1.34 | 66.989999 | 67.9 | 66.644999 | 2732746 |
| 1731022800 | 66.36 | -1.5 | -2.21 | 67.8 | 68.045 | 65.09 | 5865814 |
| 1730936400 | 67.86 | -1.25 | -1.81 | 69.01 | 69.1 | 67.56 | 2929058 |
| 1730850000 | 69.11 | 0.72 | 1.05 | 68.4 | 69.12 | 68.24 | 1504843 |
| 1730763600 | 68.39 | 0.09 | 0.13 | 68.425 | 68.58 | 67.54 | 3606613 |
| 1730500800 | 68.3 | -1.31 | -1.88 | 69.81 | 69.94 | 68.08 | 2805115 |
| 1730414400 | 69.61 | -0.5 | -0.71 | 69.52 | 70.52 | 69.09 | 2127498 |
| 1730328000 | 70.11 | 0.59 | 0.85 | 69.865 | 70.13 | 69.48 | 1950025 |
| 1730241600 | 69.52 | -1.64 | -2.30 | 70.43 | 70.6 | 69.47 | 1712535 |
| 1730155200 | 71.16 | 0.4 | 0.57 | 71.11 | 71.43 | 71.03 | 1242074 |
| 1729896000 | 70.76 | -1.01 | -1.41 | 72.1 | 72.24 | 70.72 | 1472968 |
| 1729809600 | 71.77 | -0.33 | -0.46 | 72.295 | 72.4 | 71.615 | 1232453 |
| 1729723200 | 72.1 | 1.07 | 1.51 | 71.03 | 72.12 | 70.95 | 2280313 |
| 1729636800 | 71.03 | -0.14 | -0.20 | 70.97 | 71.09 | 70.51 | 1305287 |
| 1729550400 | 71.17 | -0.12 | -0.17 | 71.51 | 71.51 | 70.88 | 980368 |
| 1729291200 | 71.29 | 0.28 | 0.39 | 71.04 | 71.53 | 70.685 | 1705832 |
| 1729204800 | 71.01 | -0.16 | -0.22 | 71.33 | 71.33 | 70.78 | 1343310 |
| 1729118400 | 71.17 | 0.87 | 1.24 | 70.53 | 71.32 | 70.27 | 1738986 |
| 1729032000 | 70.3 | 0.43 | 0.62 | 69.88 | 71.21 | 69.88 | 1647316 |
| 1728945600 | 69.87 | 0.53 | 0.76 | 69.39 | 69.99 | 69.27 | 1329086 |
| 1728686400 | 69.34 | 0.2 | 0.29 | 69.29 | 69.66 | 68.99 | 2252757 |
| 1728600000 | 69.14 | -0.48 | -0.69 | 69.85 | 70.07 | 68.96 | 1466069 |
| 1728513600 | 69.62 | -0.35 | -0.50 | 69.69 | 70.23 | 69.36 | 1364780 |
| 1728427200 | 69.97 | 0.2 | 0.29 | 70.07 | 70.43 | 69.88 | 1531934 |
| 1728340800 | 69.77 | -1.45 | -2.04 | 71.09 | 71.09 | 69.67 | 2987434 |
| 1728081600 | 71.22 | 0.08 | 0.11 | 70.39 | 71.3 | 70.08 | 2140739 |
| 1727995200 | 71.14 | -0.11 | -0.15 | 71.22 | 71.57 | 70.885 | 1279604 |
| 1727908800 | 71.25 | 0.2 | 0.28 | 70.535 | 71.31 | 70.46 | 3890073 |
| 1727822400 | 71.05 | 0.42 | 0.59 | 70.67 | 71.48 | 70.3 | 1938793 |
| 1727735520 | 70.63 | 0.2 | 0.28 | 70.44 | 70.72 | 70.1 | 2509498 |
| 1727476800 | 70.43 | 0.48 | 0.69 | 70.05 | 71.02 | 70.05 | 1506766 |
| 1727390400 | 69.95 | 0.12 | 0.17 | 69.72 | 70.395 | 69.53 | 1467060 |
| 1727304000 | 69.83 | -0.25 | -0.36 | 70.27 | 70.48 | 69.36 | 1828573 |
| 1727217600 | 70.08 | -0.21 | -0.30 | 69.83 | 70.95 | 69.7 | 2501545 |
| 1727131200 | 70.29 | 0.45 | 0.64 | 70.07 | 70.525 | 69.73 | 2406525 |
| 1726872000 | 69.84 | 0.61 | 0.88 | 69.3 | 69.96 | 69.15 | 4018751 |
| 1726785600 | 69.23 | -0.77 | -1.10 | 69.59 | 69.64 | 68.83 | 2219142 |
| 1726699200 | 70 | -0.26 | -0.37 | 70.21 | 70.53 | 69.35 | 1502926 |
| 1726612800 | 70.26 | -0.22 | -0.31 | 70.51 | 70.74 | 70.2 | 2145497 |
| 1726526400 | 70.48 | 0.39 | 0.56 | 70.48 | 70.64 | 70.09 | 4129978 |
| 1726267200 | 70.09 | 0.78 | 1.13 | 69.41 | 70.12 | 69.36 | 1287035 |
| 1726180800 | 69.31 | 0.08 | 0.12 | 69.37 | 69.585 | 68.94 | 1693570 |
| 1726094400 | 69.23 | -0.28 | -0.40 | 69.32 | 69.385 | 68.6 | 2272757 |
| 1726008000 | 69.51 | 0.39 | 0.56 | 69.18 | 69.695 | 69.1 | 2617444 |
| 1725921600 | 69.12 | 1.11 | 1.63 | 68 | 69.24 | 67.85 | 2936297 |
| 1725662400 | 68.01 | -0.3 | -0.44 | 68.53 | 68.78 | 67.96 | 1730728 |
| 1725576000 | 68.31 | -0.85 | -1.23 | 69.52 | 69.585 | 67.625 | 4329139 |
| 1725489600 | 69.16 | 0.48 | 0.70 | 68.97 | 69.57 | 68.71 | 1599355 |
| 1725403200 | 68.68 | 0.82 | 1.21 | 67.95 | 69.1 | 67.85 | 1901395 |
| 1725057600 | 67.86 | 0.19 | 0.28 | 67.78 | 68.065 | 67.41 | 1826692 |
| 1724971200 | 67.67 | 0.26 | 0.39 | 67.42 | 67.69 | 66.86 | 1620746 |
| 1724884800 | 67.41 | -0.04 | -0.06 | 67.75 | 68.08 | 67.355 | 1675638 |
| 1724798400 | 67.45 | -0.26 | -0.38 | 67.55 | 67.77 | 67.28 | 1915649 |
| 1724712000 | 67.71 | 0.59 | 0.88 | 67.39 | 67.97 | 67.24 | 1249061 |
