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 | 3.94 | 5.26315789474 | 74.86 | 79.175 | 74.53 | 950665 | 76.60611187 | CS |
| 4 | 2.35 | 3.07390451275 | 76.45 | 79.715 | 72.8806 | 1082106 | 76.21352425 | CS |
| 12 | 17.235 | 27.9948022415 | 61.565 | 86.67 | 60.87 | 2019170 | 75.82827594 | CS |
| 26 | 10.12 | 14.7350029121 | 68.68 | 86.67 | 49.46 | 1951749 | 66.75391232 | CS |
| 52 | 9.13 | 13.1046361418 | 69.67 | 86.67 | 49.46 | 1662303 | 68.64711266 | CS |
| 156 | 15.81 | 25.0992220987 | 62.99 | 86.67 | 40 | 1226212 | 63.02356562 | CS |
| 260 | -5.2 | -6.19047619048 | 84 | 108.75 | 40 | 1096595 | 64.98685646 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 78.49 | 1.51 | 1.96 | 78 | 78.87 | 77.26 | 745357 |
| 1737157200 | 76.98 | -1.13 | -1.45 | 79.11 | 79.175 | 76.95 | 854505 |
| 1737070800 | 78.11 | 1.34 | 1.75 | 77.12 | 78.88 | 76.51 | 805634 |
| 1736984400 | 76.77 | 1.95 | 2.61 | 77.1 | 77.46 | 76.01 | 1177286 |
| 1736898000 | 74.82 | 0.49 | 0.66 | 74.86 | 75.94 | 74.53 | 965234 |
| 1736811600 | 74.33 | -0.53 | -0.71 | 73.56 | 74.52 | 72.8806 | 1232574 |
| 1736552400 | 74.86 | -1.46 | -1.91 | 74.7 | 75.62 | 74.22 | 1327510 |
| 1736379600 | 76.32 | 0.47 | 0.62 | 75.37 | 76.775 | 74.705 | 727814 |
| 1736293200 | 75.85 | -2.33 | -2.98 | 78.93 | 78.93 | 75.52 | 932207 |
| 1736206800 | 78.18 | 1.14 | 1.48 | 79.42 | 79.715 | 77.87 | 1451483 |
| 1735947600 | 77.04 | 1.87 | 2.49 | 75.88 | 77.1 | 75.3 | 1519043 |
| 1735861200 | 75.17 | 0.24 | 0.32 | 76.13 | 77.18 | 74.58 | 1084257 |
| 1735688400 | 74.93 | -0.44 | -0.58 | 75.87 | 76.15 | 74.48 | 1616214 |
| 1735602000 | 75.37 | -0.99 | -1.30 | 75.02 | 76.48 | 74.085 | 1016933 |
| 1735342800 | 76.36 | -1.54 | -1.98 | 77.23 | 77.65 | 75.54 | 1034188 |
| 1735256400 | 77.9 | 0.11 | 0.14 | 77.27 | 78.525 | 76.975 | 923262 |
| 1735077840 | 77.79 | 1.25 | 1.63 | 76.45 | 77.89 | 75.925 | 733109 |
| 1734997200 | 76.54 | 0.01 | 0.01 | 76.18 | 76.79 | 74.58 | 1751581 |
| 1734738000 | 76.53 | 1.05 | 1.39 | 74.64 | 76.94 | 74.01 | 3083245 |
| 1734651600 | 75.48 | -0.27 | -0.36 | 76.72 | 77.8 | 75.21 | 1776927 |
| 1734565200 | 75.75 | -3.68 | -4.63 | 79.44 | 80.3 | 75.06 | 2151757 |
| 1734478800 | 79.43 | 1.73 | 2.23 | 77.16 | 80.23 | 77.16 | 1580974 |
| 1734392400 | 77.7 | -1.12 | -1.42 | 78.4 | 79.6 | 77.18 | 3051091 |
| 1734133200 | 78.82 | -2.76 | -3.38 | 80.82 | 81 | 78.43 | 2111858 |
| 1734046800 | 81.58 | 0.41 | 0.51 | 81.05 | 83.55 | 80.13 | 1506302 |
| 1733960400 | 81.17 | 0.83 | 1.03 | 81.34 | 81.73 | 80.23 | 1620282 |
| 1733874000 | 80.34 | -2.52 | -3.04 | 82.29 | 82.63 | 79.58 | 3289089 |
| 1733787600 | 82.86 | -0.14 | -0.17 | 84.19 | 84.515 | 82.51 | 1206671 |
| 1733528400 | 83 | -1.51 | -1.79 | 85.64 | 85.74 | 81.49 | 2917408 |
| 1733442000 | 84.51 | -1.21 | -1.41 | 85.25 | 86.67 | 84.14 | 3382010 |
| 1733355600 | 85.72 | 3.05 | 3.69 | 83.25 | 86.17 | 83.1 | 6314945 |
| 1733269200 | 82.67 | 1.85 | 2.29 | 80.75 | 82.83 | 80.5 | 2848497 |
| 1733182800 | 80.82 | -0.38 | -0.47 | 81.2 | 81.84 | 80.23 | 2314131 |
| 1732917840 | 81.2 | -0.25 | -0.31 | 81.57 | 82.15 | 80.73 | 1029071 |
| 1732750800 | 81.45 | 1.19 | 1.48 | 80.36 | 81.51 | 79.66 | 2170323 |
| 1732664400 | 80.26 | 0.05 | 0.06 | 80 | 80.48 | 79.0191 | 2346272 |
| 1732578000 | 80.21 | 3.53 | 4.60 | 77.42 | 81.19 | 77.1 | 4334793 |
| 1732318800 | 76.68 | 1.45 | 1.93 | 75.5 | 78.3 | 75.315 | 3600941 |
| 1732232400 | 75.23 | 4.97 | 7.07 | 70.75 | 76.41 | 70.1701 | 3393508 |
| 1732146000 | 70.26 | 0.22 | 0.31 | 69.94 | 70.83 | 68.06 | 1932996 |
| 1732059600 | 70.04 | 0.92 | 1.33 | 68 | 70.285 | 68 | 1427233 |
| 1731973200 | 69.12 | -0.03 | -0.04 | 69.08 | 69.54 | 68.24 | 1589917 |
| 1731714000 | 69.15 | -2.46 | -3.44 | 71.26 | 71.625 | 68.09 | 2132542 |
| 1731627600 | 71.61 | -1.81 | -2.47 | 73.01 | 73.64 | 71.54 | 2177666 |
| 1731541200 | 73.42 | 2.43 | 3.42 | 70.65 | 74.11 | 70.44 | 4326540 |
| 1731454800 | 70.99 | 0.38 | 0.54 | 70.26 | 71.12 | 70.03 | 1016536 |
| 1731368400 | 70.61 | 0.15 | 0.21 | 71 | 71.32 | 70.17 | 1217755 |
| 1731109200 | 70.46 | -0.7 | -0.98 | 71.03 | 71.03 | 69.705 | 1343838 |
| 1731022800 | 71.16 | -0.22 | -0.31 | 71.68 | 72.52 | 70.905 | 2072826 |
| 1730936400 | 71.38 | 4.31 | 6.43 | 68.31 | 71.75 | 67.855 | 3015227 |
| 1730850000 | 67.069999 | 0.46 | 0.69 | 66.269999 | 67.45 | 65.913347 | 1442944 |
| 1730763600 | 66.61 | -0.02 | -0.03 | 66.519999 | 67.49 | 65.62 | 1896973 |
| 1730500800 | 66.629999 | 0.98 | 1.49 | 66.09 | 68.93 | 65.455 | 2387014 |
| 1730414400 | 65.65 | 3 | 4.79 | 60.99 | 69.28 | 60.7 | 4394566 |
| 1730328000 | 62.65 | -0.8 | -1.26 | 63.19 | 64.739999 | 62.47 | 2524306 |
| 1730241600 | 63.45 | 1.56 | 2.52 | 61.73 | 64.11 | 61.14 | 1979427 |
| 1730155200 | 61.89 | -0.91 | -1.45 | 63.76 | 63.76 | 61.7 | 2014868 |
| 1729896000 | 62.8 | -0.32 | -0.51 | 63.44 | 64.03 | 62.57 | 1408190 |
| 1729809600 | 63.12 | 1.5 | 2.43 | 62.79 | 63.305 | 62.08 | 1122800 |
| 1729723200 | 61.62 | -0.98 | -1.57 | 62.39 | 62.81 | 61.36 | 861263 |
| 1729636800 | 62.6 | -0.4 | -0.63 | 62.85 | 62.85 | 61.64 | 1144269 |
