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 | 3.97 | 5.57114790907 | 71.26 | 76.41 | 68 | 2095239 | 71.44097413 | CS |
| 4 | 11.79 | 18.5844892812 | 63.44 | 76.41 | 60.7 | 2184744 | 68.77592015 | CS |
| 12 | 15.45 | 25.8447641352 | 59.78 | 76.41 | 52.78 | 1825346 | 63.10525483 | CS |
| 26 | 5.18 | 7.39471805853 | 70.05 | 76.41 | 49.46 | 1821340 | 62.7142466 | CS |
| 52 | 19.32 | 34.5555356823 | 55.91 | 83.35 | 49.46 | 1558251 | 66.14286463 | CS |
| 156 | -12.77 | -14.5113636364 | 88 | 89.78 | 40 | 1180921 | 62.35575151 | CS |
| 260 | -8.77 | -10.4404761905 | 84 | 108.75 | 40 | 1064338 | 63.85688095 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729550400 | 63 | -0.48 | -0.76 | 63.22 | 63.91 | 62.87 | 963486 |
| 1729291200 | 63.48 | 0.43 | 0.68 | 63.68 | 64.48 | 62.83 | 1403515 |
| 1729204800 | 63.05 | 0.52 | 0.83 | 63 | 63.11 | 62.085 | 1362391 |
| 1729118400 | 62.53 | -0.31 | -0.49 | 63.04 | 63.1649 | 62.09 | 1008949 |
| 1729032000 | 62.84 | -0.03 | -0.05 | 62.71 | 63.24 | 62.24 | 1586100 |
| 1728945600 | 62.87 | -0.09 | -0.14 | 63 | 63 | 62.1 | 928993 |
| 1728686400 | 62.96 | 2.14 | 3.52 | 61 | 64.53 | 60.93 | 2644342 |
| 1728600000 | 60.82 | 0.5 | 0.83 | 59.39 | 60.93 | 59.085 | 2291257 |
| 1728513600 | 60.32 | 0.92 | 1.55 | 59.38 | 60.4 | 59.28 | 1564960 |
| 1728427200 | 59.4 | 0.6 | 1.02 | 58.82 | 60.18 | 58.815 | 1835969 |
| 1728340800 | 58.8 | -1.48 | -2.46 | 59.92 | 59.92 | 58.1 | 2067781 |
| 1728081600 | 60.28 | 1.24 | 2.10 | 59.5 | 60.655 | 59.47 | 2388071 |
| 1727995200 | 59.04 | -0.26 | -0.44 | 58.77 | 59.59 | 58.685 | 1317684 |
| 1727908800 | 59.3 | 0.23 | 0.39 | 59.38 | 59.66 | 58.26 | 772191 |
| 1727822400 | 59.07 | -2.65 | -4.29 | 61.69 | 61.88 | 58.87 | 1356222 |
| 1727736000 | 61.72 | -0.33 | -0.53 | 61.71 | 62.33 | 61.02 | 931257 |
| 1727476800 | 62.05 | 0.42 | 0.68 | 62.16 | 62.34 | 61.27 | 1203796 |
| 1727390400 | 61.63 | 1.08 | 1.78 | 62 | 62.08 | 60.38 | 527572 |
| 1727304000 | 60.55 | -0.6 | -0.98 | 61.65 | 62.5 | 60.18 | 1615735 |
| 1727217600 | 61.15 | 2.26 | 3.84 | 59.93 | 61.575 | 59.68 | 2439767 |
| 1727131200 | 58.89 | -0.6 | -1.01 | 59.51 | 59.675 | 58.56 | 1238146 |
| 1726872000 | 59.49 | -0.55 | -0.92 | 60.38 | 60.495 | 58.72 | 4440176 |
| 1726785600 | 60.04 | 3.18 | 5.59 | 58.76 | 60.91 | 58.17 | 1944311 |
| 1726699200 | 56.86 | -0.62 | -1.08 | 57.45 | 58.8 | 56.57 | 2561125 |
| 1726612800 | 57.48 | -0.65 | -1.12 | 58.71 | 58.71 | 57.26 | 1439466 |
| 1726526400 | 58.13 | 0.13 | 0.22 | 58 | 58.51 | 57.7 | 1443580 |
| 1726267200 | 58 | 0.89 | 1.56 | 57.45 | 58.64 | 57.45 | 1152951 |
| 1726180800 | 57.11 | 1.95 | 3.54 | 55.58 | 57.311 | 54.5 | 2563877 |
| 1726094400 | 55.16 | 1.93 | 3.63 | 52.94 | 55.18 | 52.78 | 2932216 |
| 1726008000 | 53.23 | -1.07 | -1.97 | 54.72 | 54.86 | 52.92 | 2191016 |
| 1725921600 | 54.3 | 0.07 | 0.13 | 54.46 | 55.365 | 54.11 | 1421350 |
| 1725662400 | 54.23 | -1.15 | -2.08 | 55.84 | 56.15 | 53.69 | 1808912 |
| 1725576000 | 55.38 | -0.48 | -0.86 | 56.11 | 56.78 | 55.28 | 1349570 |
| 1725489600 | 55.86 | -0.74 | -1.31 | 56.3 | 57.04 | 55.635 | 867953 |
| 1725403200 | 56.6 | -2.67 | -4.50 | 58.81 | 59 | 56.24 | 1485020 |
| 1725057600 | 59.27 | 0.22 | 0.37 | 59.78 | 60.17 | 58.42 | 1822510 |
| 1724971200 | 59.05 | -0.43 | -0.72 | 60.12 | 60.505 | 59.04 | 1121707 |
| 1724884800 | 59.48 | -0.85 | -1.41 | 60 | 60.81 | 59.28 | 1220820 |
| 1724798400 | 60.33 | -1.35 | -2.19 | 60.915 | 61.44 | 59.74 | 1662089 |
| 1724712000 | 61.68 | 0.28 | 0.46 | 61.69 | 63.05 | 61.49 | 1521250 |
| 1724452800 | 61.4 | 2.28 | 3.86 | 59.78 | 61.975 | 59.29 | 1503556 |
| 1724366400 | 59.12 | -0.35 | -0.59 | 59.53 | 60.12 | 58.91 | 1683706 |
