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 | 2.435 | 3.33813146891 | 72.945 | 76.984 | 66.55 | 382835 | 72.96745698 | CS |
| 4 | 19.56 | 35.0412038696 | 55.82 | 77.37 | 55.19 | 474108 | 68.31385206 | CS |
| 12 | 20.81 | 38.1345061389 | 54.57 | 80.8158 | 52.05 | 495559 | 66.45859896 | CS |
| 26 | 47.01 | 165.703207614 | 28.37 | 80.8158 | 26.51 | 395787 | 54.19696048 | CS |
| 52 | -4.54 | -5.68068068068 | 79.92 | 80.8158 | 18.75 | 228796 | 50.66880747 | CS |
| 156 | -4.54 | -5.68068068068 | 79.92 | 80.8158 | 18.75 | 76671 | 50.66880747 | CS |
| 260 | 55.14 | 272.43083004 | 20.24 | 82 | 8 | 1998038 | 31.42793491 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 74.75 | -0.52 | -0.69 | 75.22 | 76.592 | 73.325 | 233119 |
| 1737070800 | 75.27 | 0.96 | 1.29 | 75.37 | 76.984 | 74.1401 | 280380 |
| 1736984400 | 74.31 | 1.58 | 2.17 | 75 | 76.85 | 73.26 | 413129 |
| 1736898000 | 72.73 | 2.45 | 3.49 | 71.71 | 73.4699 | 71.07 | 280492 |
| 1736811600 | 70.28 | -3.42 | -4.64 | 72.95 | 74.16 | 66.55 | 532849 |
| 1736552400 | 73.7 | 1.73 | 2.40 | 72.59 | 74.2222 | 69.4328 | 412327 |
| 1736379600 | 71.97 | -0.51 | -0.70 | 72 | 73.04 | 69.76 | 537831 |
| 1736293200 | 72.48 | -0.81 | -1.11 | 75.95 | 77.37 | 71.13 | 753247 |
| 1736206800 | 73.29 | 3.29 | 4.70 | 73.98 | 75.02 | 71.5 | 955301 |
| 1735947600 | 70 | 5.2 | 8.02 | 66.06 | 70.075 | 65.15 | 476663 |
| 1735861200 | 64.8 | 0.2 | 0.31 | 65.73 | 66.65 | 63.79 | 463567 |
| 1735688400 | 64.599999 | -0.61 | -0.94 | 65 | 65 | 61.55 | 640142 |
| 1735602000 | 65.209999 | 0.41 | 0.63 | 63.86 | 65.67 | 62.91 | 516743 |
| 1735342800 | 64.8 | 1.1 | 1.73 | 63.15 | 64.83 | 61.34 | 297655 |
| 1735256400 | 63.7 | 2.74 | 4.49 | 60.96 | 64.579899 | 60.71 | 464464 |
| 1735077840 | 60.96 | 2.44 | 4.17 | 58.55 | 61.1239 | 57.87 | 127010 |
| 1734997200 | 58.52 | 0.23 | 0.39 | 59 | 59.9294 | 56.02 | 401743 |
| 1734738000 | 58.29 | 3.53 | 6.45 | 55.43 | 59.115 | 55.19 | 580972 |
| 1734651600 | 54.76 | 1.28 | 2.39 | 53.48 | 55.57 | 52.23 | 507189 |
| 1734565200 | 53.48 | -4.12 | -7.15 | 56.63 | 60.105 | 53.07 | 662454 |
| 1734478800 | 57.6 | -1.57 | -2.65 | 58.35 | 58.89 | 56.62 | 508453 |
| 1734392400 | 59.17 | -1.06 | -1.76 | 60.02 | 60.9876 | 58.37 | 295282 |
| 1734133200 | 60.23 | 0.12 | 0.20 | 60 | 61.59 | 58.55 | 353506 |
| 1734046800 | 60.11 | -2.6 | -4.15 | 62.73 | 64.522499 | 60.03 | 347515 |
| 1733960400 | 62.71 | -0.32 | -0.51 | 63.82 | 63.94 | 60.63 | 401886 |
| 1733874000 | 63.03 | 0.74 | 1.19 | 61.25 | 63.82 | 60.7729 | 556433 |
| 1733787600 | 62.29 | -1.82 | -2.84 | 64.3 | 65.83 | 61.6 | 467315 |
| 1733528400 | 64.11 | -4.54 | -6.61 | 68.21 | 68.9999 | 63.25 | 676703 |
| 1733442000 | 68.65 | -1.87 | -2.65 | 69.68 | 71.27 | 68.52 | 479473 |
| 1733355600 | 70.52 | -4.32 | -5.77 | 75.7 | 77.7038 | 70.19 | 544125 |
| 1733269200 | 74.84 | 2.03 | 2.79 | 71.54 | 76.52 | 71.22 | 329418 |
| 1733182800 | 72.81 | -3.19 | -4.20 | 76.76 | 77.425 | 69.57 | 946728 |
| 1732917840 | 76 | -3.12 | -3.94 | 80 | 80.8158 | 75.1825 | 394075 |
| 1732750800 | 79.12 | 3.25 | 4.28 | 77.9 | 80.5 | 76.69 | 325601 |
| 1732664400 | 75.87 | 2.36 | 3.21 | 74.15 | 80.5 | 74.12 | 461580 |
| 1732578000 | 73.51 | -3.95 | -5.10 | 78.97 | 79.74 | 73.255 | 1232593 |
| 1732318800 | 77.46 | 10.01 | 14.84 | 68.92 | 77.46 | 67.88 | 814857 |
| 1732232400 | 67.45 | 1.36 | 2.06 | 66.5 | 68.5699 | 65.78 | 449683 |
| 1732146000 | 66.09 | 2.49 | 3.92 | 63.6 | 66.2 | 61.54 | 825726 |
| 1732059600 | 63.6 | -3.1 | -4.65 | 65.239999 | 66.28 | 57.9 | 1770314 |
| 1731973200 | 66.7 | -2.17 | -3.15 | 68.12 | 71.19 | 65.819999 | 250032 |
| 1731714000 | 68.87 | 3.28 | 5.00 | 66.9 | 71.77 | 62 | 440429 |
| 1731627600 | 65.59 | -5.02 | -7.11 | 70.25 | 72.7797 | 63.2 | 363418 |
| 1731541200 | 70.61 | 0.56 | 0.80 | 71.67 | 73.06 | 68.75 | 270153 |
| 1731454800 | 70.05 | 2.87 | 4.27 | 67.15 | 71.08 | 62.01 | 447048 |
| 1731368400 | 67.18 | -8.32 | -11.02 | 78.25 | 78.41 | 64.5701 | 871079 |
| 1731109200 | 75.5 | 6.84 | 9.96 | 71.86 | 75.5 | 69.82 | 375929 |
| 1731022800 | 68.66 | 7.12 | 11.57 | 65.8 | 71.6 | 64.388999 | 748113 |
| 1730936400 | 61.54 | 0.98 | 1.62 | 63.41 | 64.075 | 59.15 | 297823 |
| 1730850000 | 60.56 | 4.37 | 7.78 | 56.62 | 61.5998 | 56.61 | 480473 |
| 1730763600 | 56.19 | -0.1 | -0.18 | 56.55 | 60 | 55.67 | 534965 |
| 1730500800 | 56.29 | 0.19 | 0.34 | 56.51 | 57.68 | 55.295 | 231094 |
| 1730414400 | 56.1 | 0.9 | 1.63 | 55.5 | 58.24 | 54.2 | 286486 |
| 1730328000 | 55.2 | 1.36 | 2.53 | 53.63 | 55.68 | 53.27 | 169621 |
| 1730241600 | 53.84 | 0.35 | 0.65 | 53.62 | 54.77 | 53.11 | 272587 |
| 1730155200 | 53.49 | 1.26 | 2.41 | 52 | 53.7899 | 51.94 | 223320 |
| 1729896000 | 52.23 | -1.73 | -3.21 | 54.57 | 57.4099 | 52.1 | 355378 |
| 1729809600 | 53.96 | 1.27 | 2.41 | 52.53 | 54.6869 | 52.0174 | 253350 |
| 1729723200 | 52.69 | 0.69 | 1.33 | 51.64 | 54.03 | 51.27 | 337983 |
| 1729636800 | 52 | -2.03 | -3.76 | 53.85 | 54.016 | 51.72 | 358725 |
| 1729550400 | 54.03 | -0.64 | -1.17 | 53.89 | 56.24 | 53.11 | 469035 |
