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 | -2.93 | -4.19050343249 | 69.92 | 70.21 | 65.35 | 669137 | 66.40363329 | CS |
| 4 | 5.79 | 9.46078431373 | 61.2 | 75.15 | 58.39 | 796782 | 66.58200728 | CS |
| 12 | 9.08 | 15.6795026766 | 57.91 | 75.15 | 50.6 | 758462 | 61.51923365 | CS |
| 26 | 2.32 | 3.58744394619 | 64.67 | 75.53 | 50.6 | 742040 | 63.66335705 | CS |
| 52 | 12.81 | 23.6434108527 | 54.18 | 75.53 | 50.6 | 755321 | 62.03903393 | CS |
| 156 | 45.84 | 216.737588652 | 21.15 | 75.53 | 20.251 | 736643 | 44.64193734 | CS |
| 260 | 48.99 | 272.166666667 | 18 | 75.53 | 9.4601 | 768463 | 33.31186588 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 66.989999 | 1.43 | 2.18 | 66 | 67.32 | 65.98 | 495543 |
| 1731714000 | 65.56 | -0.91 | -1.37 | 67.88 | 67.92 | 65.349999 | 576871 |
| 1731627600 | 66.47 | 0.91 | 1.39 | 65.989999 | 67.29 | 65.59 | 643513 |
| 1731541200 | 65.56 | -1.78 | -2.64 | 67.38 | 67.77 | 65.489999 | 771157 |
| 1731454800 | 67.34 | -4.14 | -5.79 | 69.92 | 70.21 | 67.18 | 858599 |
| 1731368400 | 71.48 | -3.23 | -4.32 | 74.67 | 74.87 | 71.41 | 962801 |
| 1731109200 | 74.71 | -0.07 | -0.09 | 74.02 | 75.15 | 73.3601 | 1023629 |
| 1731022800 | 74.78 | 0.86 | 1.16 | 73.82 | 75.05 | 73.37 | 784810 |
| 1730936400 | 73.92 | 5.97 | 8.79 | 72 | 74.22 | 71.06 | 1552154 |
| 1730850000 | 67.95 | 2.39 | 3.65 | 64.54 | 68.62 | 64.5 | 803120 |
| 1730763600 | 65.56 | 0.92 | 1.42 | 64.629999 | 66.76 | 63.7701 | 814285 |
| 1730500800 | 64.64 | 1.51 | 2.39 | 63.23 | 65.16 | 62.64 | 1096977 |
| 1730414400 | 63.13 | 1.35 | 2.19 | 60.55 | 64.86 | 60.55 | 1138659 |
| 1730328000 | 61.78 | -0.48 | -0.77 | 62.13 | 63.27 | 60.875 | 774841 |
| 1730241600 | 62.26 | -0.32 | -0.51 | 62.58 | 63.48 | 61.92 | 542327 |
| 1730155200 | 62.58 | 2.08 | 3.44 | 60.95 | 62.96 | 60.765 | 646454 |
| 1729896000 | 60.5 | 0.52 | 0.87 | 61 | 61.5 | 59.85 | 518444 |
| 1729809600 | 59.98 | 1.17 | 1.99 | 59.03 | 60.32 | 58.39 | 393016 |
| 1729723200 | 58.81 | -2.38 | -3.89 | 60.55 | 61.06 | 58.395 | 744989 |
| 1729636800 | 61.19 | 0.05 | 0.08 | 61.2 | 61.356 | 60.1602 | 793452 |
| 1729550400 | 61.14 | -1.41 | -2.25 | 62.71 | 62.7673 | 61.03 | 660888 |
| 1729291200 | 62.55 | -0.95 | -1.50 | 64.14 | 64.4 | 62.52 | 634880 |
| 1729204800 | 63.5 | -1.24 | -1.92 | 64 | 64.846 | 63.12 | 752331 |
| 1729118400 | 64.739999 | 1.42 | 2.24 | 64.19 | 65.769999 | 63.8 | 527175 |
| 1729032000 | 63.32 | -1.47 | -2.27 | 63.2 | 64.519999 | 62.79 | 641813 |
| 1728945600 | 64.79 | 0.93 | 1.46 | 63.23 | 64.93 | 63.08 | 428684 |
| 1728686400 | 63.86 | 0.66 | 1.04 | 63.21 | 64.5 | 63.11 | 546539 |
| 1728600000 | 63.2 | 2.35 | 3.86 | 60.69 | 63.24 | 60.01 | 569016 |
| 1728513600 | 60.85 | -0.85 | -1.38 | 60.85 | 61.05 | 59.69 | 520923 |
| 1728427200 | 61.7 | -2.65 | -4.12 | 63.69 | 63.69 | 60.25 | 608732 |
| 1728340800 | 64.349999 | 0.42 | 0.66 | 64 | 64.91 | 63.41 | 483660 |
| 1728081600 | 63.93 | 1.93 | 3.11 | 62.85 | 64.75 | 62.2801 | 462122 |
| 1727995200 | 62 | -0.54 | -0.86 | 61.6 | 62.78 | 61.425 | 509593 |
| 1727908800 | 62.54 | -0.58 | -0.92 | 63.02 | 63.51 | 62.04 | 573372 |
| 1727822400 | 63.12 | -0.78 | -1.22 | 63.72 | 64.15 | 61.87 | 583485 |
| 1727736000 | 63.9 | -0.75 | -1.16 | 65.04 | 66.25 | 63.11 | 709210 |
| 1727476800 | 64.65 | 1.93 | 3.08 | 63.6 | 66.209999 | 63.6 | 1331905 |
| 1727390400 | 62.72 | 3.57 | 6.04 | 61.37 | 63.3 | 61.22 | 916382 |
| 1727304000 | 59.15 | -0.66 | -1.10 | 59.81 | 60.41 | 58.3 | 895623 |
| 1727217600 | 59.81 | 4.21 | 7.57 | 58.96 | 61.415 | 58.7221 | 1299202 |
| 1727131200 | 55.6 | 0.51 | 0.93 | 55.59 | 56.21 | 55.07 | 547734 |
| 1726872000 | 55.09 | -0.08 | -0.15 | 55.04 | 56.4873 | 54.45 | 1690376 |
| 1726785600 | 55.17 | 2.77 | 5.29 | 54.13 | 55.31 | 53.16 | 760796 |
| 1726699200 | 52.4 | -0.99 | -1.85 | 53.78 | 54.54 | 52.335 | 619426 |
| 1726612800 | 53.39 | -1.26 | -2.31 | 55 | 55.29 | 53.1 | 648354 |
| 1726526400 | 54.65 | -0.47 | -0.85 | 55.48 | 55.77 | 54.37 | 576660 |
| 1726267200 | 55.12 | 1.45 | 2.70 | 54.35 | 55.9 | 54.225 | 789496 |
| 1726180800 | 53.67 | 1.6 | 3.07 | 52.67 | 55.7867 | 52.31 | 1177199 |
| 1726094400 | 52.07 | 0.39 | 0.75 | 51.58 | 52.25 | 50.6 | 783817 |
| 1726008000 | 51.68 | -0.33 | -0.63 | 51.96 | 53.06 | 50.81 | 612786 |
| 1725921600 | 52.01 | -0.59 | -1.12 | 52.69 | 52.88 | 51.51 | 704753 |
| 1725662400 | 52.6 | -1.11 | -2.07 | 53.28 | 53.28 | 51.465 | 1088069 |
| 1725576000 | 53.71 | -1.82 | -3.28 | 55.11 | 55.11 | 53.39 | 1059787 |
| 1725489600 | 55.53 | -0.9 | -1.59 | 55.99 | 56.4483 | 54.84 | 602573 |
| 1725403200 | 56.43 | -4.88 | -7.96 | 60 | 60.54 | 56.13 | 846162 |
| 1725057600 | 61.31 | -0.17 | -0.28 | 61.5 | 61.76 | 60.48 | 597456 |
| 1724971200 | 61.48 | 1.12 | 1.86 | 61.03 | 63.43 | 61 | 859208 |
| 1724884800 | 60.36 | 0 | 0.00 | 59.47 | 60.64 | 58.75 | 578601 |
| 1724798400 | 60.36 | 2.42 | 4.18 | 57.91 | 61.03 | 57.895 | 614825 |
| 1724712000 | 57.94 | -0.19 | -0.33 | 58.82 | 59.05 | 57.72 | 465020 |
| 1724452800 | 58.13 | 0.24 | 0.41 | 58.1 | 58.6 | 56.63 | 524885 |
| 1724366400 | 57.89 | -1.94 | -3.24 | 59.52 | 60.34 | 57.21 | 439364 |
| 1724280000 | 59.83 | 1.59 | 2.73 | 60.1 | 61.53 | 58.905 | 1042399 |
| 1724193600 | 58.24 | -1.01 | -1.70 | 59.34 | 59.69 | 58.02 | 441397 |
| 1724107200 | 59.25 | 0.19 | 0.32 | 59.08 | 60.25 | 58.905 | 381990 |
