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 | -4.8 | -7.00014583637 | 68.57 | 68.84 | 63.55 | 275120 | 66.70057888 | CS |
| 4 | -7.08 | -9.99294283698 | 70.85 | 74.385 | 63.55 | 331469 | 70.45858606 | CS |
| 12 | -16.9188 | -20.9679658143 | 80.6888 | 82.24 | 63.55 | 434001 | 73.42142471 | CS |
| 26 | 9.83 | 18.2239525399 | 53.94 | 82.24 | 49.61 | 441763 | 67.25841292 | CS |
| 52 | 17.28 | 37.1692837169 | 46.49 | 82.24 | 37.74 | 396810 | 57.74899447 | CS |
| 156 | 22.82 | 55.7264957265 | 40.95 | 82.24 | 20.37 | 306122 | 44.92456045 | CS |
| 260 | 32.82 | 106.042003231 | 30.95 | 90.35 | 9.635 | 314463 | 46.29958036 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 65.319999 | -1.26 | -1.89 | 66.75 | 66.75 | 64.01 | 415882 |
| 1740008400 | 66.58 | -1.42 | -2.09 | 67.96 | 68 | 66.459999 | 209429 |
| 1739922000 | 68 | 0.08 | 0.12 | 67.99 | 68.31 | 66.959999 | 249759 |
| 1739576400 | 67.92 | -0.37 | -0.54 | 68.57 | 68.84 | 67.24 | 225409 |
| 1739490000 | 68.29 | 0.74 | 1.10 | 67.77 | 68.56 | 66.9059 | 195986 |
| 1739403600 | 67.55 | -1.76 | -2.54 | 68.12 | 68.95 | 66.989999 | 374201 |
| 1739317200 | 69.31 | -2.19 | -3.06 | 71.31 | 71.79 | 69.15 | 317918 |
| 1739230800 | 71.5 | 0.6 | 0.85 | 71.27 | 72.43 | 70.665 | 479626 |
| 1738971600 | 70.9 | -0.83 | -1.16 | 71.18 | 72 | 70.61 | 228374 |
| 1738885200 | 71.73 | -0.57 | -0.79 | 72.4 | 72.6 | 70.9757 | 261442 |
| 1738798800 | 72.3 | 0.58 | 0.81 | 72 | 72.52 | 71.295 | 314009 |
| 1738712400 | 71.72 | 0.68 | 0.96 | 71.25 | 71.8 | 70.04 | 232093 |
| 1738626000 | 71.04 | -1.55 | -2.14 | 70.5 | 72 | 69.7 | 548926 |
| 1738366800 | 72.59 | -0.44 | -0.60 | 73.41 | 74.125 | 71.915 | 369252 |
| 1738280400 | 73.03 | 0.61 | 0.84 | 73.31 | 74.385 | 72.08 | 339215 |
| 1738194000 | 72.42 | -0.02 | -0.03 | 72.93 | 72.93 | 70.945 | 286108 |
| 1738107600 | 72.44 | 1.16 | 1.63 | 71.77 | 73.71 | 71.04 | 398311 |
| 1738021200 | 71.28 | -0.52 | -0.72 | 71.02 | 72.48 | 70.11 | 532049 |
| 1737762000 | 71.8 | -0.21 | -0.29 | 70.85 | 72.48 | 70.625 | 333756 |
| 1737675600 | 72.01 | 0 | 0.00 | 72.01 | 72.01 | 72.01 | 0 |
| 1737589200 | 72.01 | -1.2 | -1.64 | 73.9 | 74.35 | 71.47 | 1003712 |
| 1737502800 | 73.21 | 0.01 | 0.01 | 70.24 | 73.46 | 67.71 | 1786078 |
| 1737157200 | 73.2 | -1.74 | -2.32 | 75.75 | 75.75 | 72.81 | 463238 |
| 1737070800 | 74.94 | -1.06 | -1.39 | 76.52 | 77.3 | 74.1 | 832325 |
| 1736984400 | 76 | 4.21 | 5.86 | 73 | 77.55 | 72.72 | 1054993 |
| 1736898000 | 71.79 | 4.26 | 6.31 | 68.43 | 71.96 | 67.58 | 687743 |
| 1736811600 | 67.53 | -0.31 | -0.46 | 66.12 | 68.06 | 65.8412 | 520422 |
| 1736552400 | 67.84 | -0.33 | -0.48 | 66.79 | 68.01 | 65.4 | 526600 |
| 1736379600 | 68.17 | -1.18 | -1.70 | 68.45 | 69.19 | 66.36 | 531218 |
| 1736293200 | 69.35 | -4.35 | -5.90 | 73.37 | 74.015 | 68.545 | 542735 |
| 1736206800 | 73.7 | -0.38 | -0.51 | 74.49 | 74.79 | 73.295 | 246318 |
| 1735947600 | 74.08 | 2.57 | 3.59 | 72.24 | 74.535 | 71.98 | 331733 |
| 1735861200 | 71.51 | -1.16 | -1.60 | 73.16 | 74.35 | 71.07 | 337035 |
| 1735688400 | 72.67 | -0.76 | -1.03 | 74.29 | 74.29 | 72.43 | 323175 |
| 1735602000 | 73.43 | 0.15 | 0.20 | 72.37 | 74.3 | 71.59 | 230877 |
| 1735342800 | 73.28 | -1.51 | -2.02 | 74.39 | 74.39 | 72.67 | 183435 |
| 1735256400 | 74.79 | -0.32 | -0.43 | 74.7 | 75.47 | 74.05 | 192116 |
| 1735077840 | 75.11 | 1.38 | 1.87 | 73.61 | 75.46 | 73.44 | 151246 |
| 1734997200 | 73.73 | -2.39 | -3.14 | 76.45 | 77.2203 | 73.65 | 313952 |
| 1734738000 | 76.12 | 0.62 | 0.82 | 74.22 | 76.92 | 73.88 | 1293044 |
| 1734651600 | 75.5 | -0.67 | -0.88 | 76.94 | 77.66 | 75.02 | 555124 |
| 1734565200 | 76.17 | -1.89 | -2.42 | 78.64 | 81.51 | 75.36 | 453395 |
| 1734478800 | 78.06 | 0.08 | 0.10 | 77.64 | 78.9516 | 77.25 | 446418 |
| 1734392400 | 77.98 | 2.35 | 3.11 | 76.03 | 79.2575 | 75.92 | 471848 |
| 1734133200 | 75.63 | -1.36 | -1.77 | 76.89 | 77.4053 | 75.59 | 176574 |
| 1734046800 | 76.99 | -0.66 | -0.85 | 77.92 | 78.66 | 76.61 | 249406 |
| 1733960400 | 77.65 | 0.4 | 0.52 | 78.07 | 78.6 | 77.52 | 216254 |
| 1733874000 | 77.25 | 0.05 | 0.06 | 76.92 | 78.255 | 76.53 | 329743 |
| 1733787600 | 77.2 | -1.5 | -1.91 | 79.15 | 79.69 | 76.26 | 357686 |
| 1733528400 | 78.7 | 1 | 1.29 | 78.09 | 79.39 | 77.72 | 337277 |
| 1733442000 | 77.7 | -1.88 | -2.36 | 79.02 | 79.49 | 77.55 | 388343 |
| 1733355600 | 79.58 | 1.06 | 1.35 | 78.76 | 80.31 | 78.75 | 501678 |
| 1733269200 | 78.52 | -0.92 | -1.16 | 79.42 | 80.16 | 77.67 | 481231 |
| 1733182800 | 79.44 | -1.7 | -2.10 | 81.5 | 81.5 | 78.635 | 380425 |
| 1732917840 | 81.14 | 1.08 | 1.35 | 80.33 | 82.24 | 80.33 | 364008 |
| 1732750800 | 80.06 | 3.14 | 4.08 | 78.54 | 80.82 | 78.01 | 695315 |
| 1732664400 | 76.92 | -1.41 | -1.80 | 78.83 | 79.255 | 75.74 | 803519 |
| 1732578000 | 78.33 | 0.92 | 1.19 | 79 | 79 | 76.765 | 758517 |
| 1732318800 | 77.41 | 0.23 | 0.30 | 77.65 | 78.96 | 76.52 | 542681 |
| 1732232400 | 77.18 | 1.12 | 1.47 | 76.25 | 77.77 | 75.19 | 554206 |
