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 | -1.2 | -1.6570008285 | 72.42 | 73.01 | 66.05 | 26548608 | 69.42257171 | CS |
| 4 | 2.71 | 3.95562691578 | 68.51 | 73.95 | 66.05 | 20150642 | 69.95199145 | CS |
| 12 | 8.91 | 14.29947039 | 62.31 | 73.95 | 61.435 | 19353297 | 68.684129 | CS |
| 26 | 1.86 | 2.68166089965 | 69.36 | 73.95 | 60.615 | 17575060 | 66.32246974 | CS |
| 52 | 12.07 | 20.4057480981 | 59.15 | 73.95 | 57.93 | 15089574 | 66.25766266 | CS |
| 156 | 7.36 | 11.5252113999 | 63.86 | 73.95 | 51.55 | 14457320 | 62.48427934 | CS |
| 260 | 22.87 | 47.3009307135 | 48.35 | 73.95 | 43.04 | 15217362 | 58.38884235 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 71.43 | 0.67 | 0.95 | 71 | 71.85 | 70.54 | 19624520 |
| 1744324800 | 70.76 | 0.81 | 1.16 | 70.19 | 71.205 | 68.98 | 22230957 |
| 1744238400 | 69.95 | 1.53 | 2.24 | 68.05 | 70.47 | 67.28 | 27911863 |
| 1744152000 | 68.42 | 0.05 | 0.07 | 68.94 | 69.9815 | 67.76 | 22565656 |
| 1744065600 | 68.37 | -1.56 | -2.23 | 66.23 | 69.38 | 66.05 | 33521388 |
| 1743806400 | 69.93 | -3.25 | -4.44 | 72.42 | 73.01 | 69.79 | 26513178 |
| 1743720000 | 73.18 | 1.85 | 2.59 | 72.255 | 73.95 | 72.255 | 24952328 |
| 1743633600 | 71.33 | -0.54 | -0.75 | 71.97 | 72.36 | 71.05 | 14599972 |
| 1743547200 | 71.87 | 0.25 | 0.35 | 71.68 | 71.91 | 71.185 | 15300704 |
| 1743460800 | 71.62 | 1.25 | 1.78 | 70.64 | 71.9375 | 70.49 | 24014521 |
| 1743201600 | 70.37 | -0.37 | -0.52 | 70.81 | 71.315 | 69.53 | 17410799 |
| 1743115200 | 70.74 | 0.72 | 1.03 | 70.13 | 70.985 | 70.07 | 11659229 |
| 1743028800 | 70.02 | 1.21 | 1.76 | 68.99 | 70.35 | 68.9 | 14473832 |
| 1742942400 | 68.81 | -0.14 | -0.20 | 68.88 | 69.08 | 68.6 | 12513559 |
| 1742856000 | 68.95 | 0.28 | 0.41 | 68.8 | 69.08 | 68.33 | 12646055 |
| 1742596800 | 68.67 | -1.04 | -1.49 | 69.71 | 69.97 | 68.18 | 47449385 |
| 1742510400 | 69.71 | 0.43 | 0.62 | 69.305 | 69.81 | 69.09 | 16289427 |
| 1742424000 | 69.28 | -0.1 | -0.14 | 68.58 | 69.38 | 68.54 | 14776948 |
| 1742337600 | 69.38 | -0.74 | -1.06 | 70.11 | 70.19 | 69.3 | 12656893 |
| 1742251200 | 70.12 | 0.96 | 1.39 | 69.225 | 70.17 | 69.08 | 17322677 |
| 1741992000 | 69.16 | -0.46 | -0.66 | 68.51 | 69.26 | 68.3803 | 14203475 |
| 1741905600 | 69.62 | -0.32 | -0.46 | 70.36 | 70.36 | 69.281 | 15744505 |
| 1741819200 | 69.94 | -1.1 | -1.55 | 70.535 | 70.73 | 69.74 | 18916866 |
| 1741732800 | 71.04 | -0.41 | -0.57 | 71.91 | 72.04 | 70.61 | 28075530 |
| 1741646400 | 71.45 | 0.02 | 0.03 | 71.97 | 73.22 | 71.315 | 25335513 |
| 1741390800 | 71.43 | 0.97 | 1.38 | 69.9 | 71.82 | 69.65 | 28206059 |
| 1741304400 | 70.46 | 0.38 | 0.54 | 70.205 | 70.529 | 69.45 | 21706597 |
| 1741218000 | 70.08 | -0.11 | -0.16 | 69.84 | 70.74 | 69.84 | 23931820 |
| 1741131600 | 70.19 | -2.13 | -2.95 | 72 | 72.65 | 69.88 | 25707776 |
| 1741045200 | 72.32 | 1.11 | 1.56 | 70.45 | 72.36 | 69.73 | 21714587 |
| 1740786000 | 71.21 | 0.34 | 0.48 | 71.25 | 71.57 | 70.56 | 22325607 |
| 1740699600 | 70.87 | 0.07 | 0.10 | 70.72 | 71.535 | 70.42 | 16779651 |
| 1740613200 | 70.8 | -0.69 | -0.97 | 71.27 | 71.33 | 70.525 | 14528953 |
| 1740526800 | 71.49 | 0.9 | 1.27 | 70.63 | 71.7699 | 70.63 | 21549315 |
| 1740440400 | 70.59 | -0.76 | -1.07 | 70.98 | 71.73 | 70.33 | 21414764 |
| 1740181200 | 71.35 | 1.31 | 1.87 | 70.3 | 71.6 | 70.13 | 22058632 |
| 1740094800 | 70.04 | -0.03 | -0.04 | 69.67 | 70.07 | 69.42 | 13396654 |
| 1740008400 | 70.07 | 1.02 | 1.48 | 69.14 | 70.13 | 69.11 | 16029278 |
| 1739922000 | 69.05 | 0.18 | 0.26 | 68.71 | 69.37 | 68.42 | 15567788 |
| 1739576400 | 68.87 | -0.63 | -0.91 | 69.47 | 70.03 | 68.76 | 20773785 |
| 1739490000 | 69.5 | 0.79 | 1.15 | 69.07 | 69.61 | 68.762 | 24372472 |
| 1739403600 | 68.71 | 1.11 | 1.64 | 67.09 | 68.82 | 66.87 | 25909424 |
| 1739317200 | 67.6 | 3.05 | 4.73 | 67.48 | 67.67 | 66.41 | 30581122 |
| 1739230800 | 64.55 | 0.71 | 1.11 | 64.15 | 64.65 | 63.66 | 16146104 |
| 1738971600 | 63.84 | 0.48 | 0.76 | 63.4 | 63.92 | 63.27 | 12944038 |
| 1738885200 | 63.36 | 0.24 | 0.38 | 63.48 | 63.74 | 62.91 | 13411227 |
| 1738798800 | 63.12 | 0.45 | 0.72 | 62.76 | 63.29 | 62.585 | 10685628 |
| 1738712400 | 62.67 | -0.68 | -1.07 | 63.61 | 63.63 | 62.35 | 15676194 |
| 1738626000 | 63.35 | -0.13 | -0.20 | 63.21 | 63.6299 | 62.43 | 11422629 |
| 1738366800 | 63.48 | -0.57 | -0.89 | 63.7 | 63.93 | 63.39 | 12096435 |
| 1738280400 | 64.05 | 1.22 | 1.94 | 63.66 | 64.285 | 63.23 | 13183797 |
| 1738194000 | 62.83 | 0.47 | 0.75 | 62.61 | 63.36 | 62.55 | 11321779 |
| 1738107600 | 62.36 | -1.51 | -2.36 | 63.66 | 64.04 | 62.28 | 14861788 |
| 1738021200 | 63.87 | 1.95 | 3.15 | 62.75 | 64.18 | 62.473 | 19817873 |
| 1737762000 | 61.92 | 0.14 | 0.23 | 61.67 | 62.01 | 61.435 | 19117402 |
| 1737675600 | 61.78 | 0 | 0.00 | 61.78 | 61.78 | 61.78 | 0 |
| 1737589200 | 61.78 | -0.64 | -1.03 | 62.17 | 62.285 | 61.66 | 17571827 |
| 1737502800 | 62.42 | -0.29 | -0.46 | 62.97 | 63.23 | 62.3 | 19367983 |
| 1737157200 | 62.71 | 0.46 | 0.74 | 62.31 | 62.765 | 62.17 | 17873662 |
| 1737070800 | 62.25 | 0.48 | 0.78 | 61.63 | 62.3 | 61.32 | 12560488 |
| 1736984400 | 61.77 | -0.27 | -0.44 | 62.33 | 62.62 | 61.68 | 16179555 |
| 1736898000 | 62.04 | 0.39 | 0.63 | 61.69 | 62.065 | 61.3 | 16652462 |
| 1736811600 | 61.65 | 0.58 | 0.95 | 61.18 | 61.845 | 60.71 | 18011038 |
