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 | -1.02 | -1.50842945874 | 67.62 | 69.095 | 63.95 | 210241 | 66.74015654 | CS |
| 4 | -8.1 | -10.843373494 | 74.7 | 76.78 | 63.95 | 227210 | 70.60322999 | CS |
| 12 | -1.57 | -2.30306586475 | 68.17 | 76.78 | 61.92 | 179590 | 69.05511366 | CS |
| 26 | 9.01 | 15.6450772704 | 57.59 | 76.78 | 52.56 | 172284 | 64.27574454 | CS |
| 52 | 14.89 | 28.7952040224 | 51.71 | 76.78 | 47.82 | 182683 | 59.93069236 | CS |
| 156 | 15.14 | 29.4209094442 | 51.46 | 76.78 | 34.17 | 290768 | 50.59522973 | CS |
| 260 | 42.72 | 178.894472362 | 23.88 | 76.78 | 9 | 317849 | 45.76160731 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 66.599999 | -0.06 | -0.09 | 66.379999 | 66.97 | 64.53 | 135135 |
| 1741304400 | 66.66 | -0.73 | -1.08 | 66.879999 | 68.2 | 66.04 | 187003 |
| 1741218000 | 67.39 | 1.3 | 1.97 | 66.099999 | 67.52 | 65.17 | 141867 |
| 1741131600 | 66.09 | -0.02 | -0.03 | 65.629999 | 66.51 | 63.95 | 330423 |
| 1741045200 | 66.11 | -2.05 | -3.01 | 69.09 | 69.095 | 65.81 | 205040 |
| 1740786000 | 68.16 | -0.21 | -0.31 | 67.62 | 68.965 | 67.315 | 187874 |
| 1740699600 | 68.37 | -0.59 | -0.86 | 68.86 | 69.14 | 67.855 | 161427 |
| 1740613200 | 68.96 | -0.54 | -0.78 | 70.31 | 70.98 | 68.84 | 179814 |
| 1740526800 | 69.5 | 0.77 | 1.12 | 69.41 | 70.17 | 68.62 | 236086 |
| 1740440400 | 68.73 | 0.14 | 0.20 | 68.8 | 69.83 | 68.32 | 179771 |
| 1740181200 | 68.59 | -3.72 | -5.14 | 73.17 | 73.17 | 68.2 | 209472 |
| 1740094800 | 72.31 | 0.09 | 0.12 | 72.01 | 73.11 | 71.775 | 175605 |
| 1740008400 | 72.22 | -1.85 | -2.50 | 73.83 | 73.83 | 72.21 | 161456 |
| 1739922000 | 74.07 | 0.62 | 0.84 | 73.13 | 74.33 | 73.07 | 141191 |
| 1739576400 | 73.45 | -0.12 | -0.16 | 74.21 | 74.51 | 72.89 | 172244 |
| 1739490000 | 73.57 | 1.78 | 2.48 | 71.86 | 75.76 | 71.86 | 358463 |
| 1739403600 | 71.79 | -2.97 | -3.97 | 76.78 | 76.78 | 70.8225 | 492522 |
| 1739317200 | 74.76 | 1.66 | 2.27 | 72.73 | 74.95 | 72.51 | 353024 |
| 1739230800 | 73.1 | 0.13 | 0.18 | 72.76 | 73.13 | 71.7 | 209762 |
| 1738971600 | 72.97 | -2.01 | -2.68 | 74.7 | 74.7 | 72.91 | 238082 |
| 1738885200 | 74.98 | -0.05 | -0.07 | 75.25 | 76.49 | 74.79 | 172386 |
| 1738798800 | 75.03 | 0.6 | 0.81 | 74.5 | 75.445 | 74.27 | 114385 |
| 1738712400 | 74.43 | 1.85 | 2.55 | 72.44 | 74.59 | 72.19 | 122377 |
| 1738626000 | 72.58 | -1.67 | -2.25 | 71.66 | 73.78 | 71.385 | 213491 |
| 1738366800 | 74.25 | -0.99 | -1.32 | 75.11 | 75.675 | 73.8975 | 198565 |
| 1738280400 | 75.24 | 1.99 | 2.72 | 74.12 | 75.67 | 73.965 | 282367 |
| 1738194000 | 73.25 | 0.15 | 0.21 | 72.58 | 73.685 | 71.77 | 189206 |
| 1738107600 | 73.1 | 0.52 | 0.72 | 72.51 | 73.445 | 72.1 | 132816 |
| 1738021200 | 72.58 | 1.48 | 2.08 | 71.24 | 72.67 | 70.89 | 165910 |
| 1737762000 | 71.1 | 2.8 | 4.10 | 69.84 | 71.18 | 68.31 | 126554 |
| 1737675600 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1737589200 | 68.3 | -1.78 | -2.54 | 69.8 | 69.8 | 67.385 | 152235 |
| 1737502800 | 70.08 | 1.77 | 2.59 | 69.52 | 70.33 | 69.27 | 182451 |
| 1737157200 | 68.31 | -0.02 | -0.03 | 68.79 | 68.79 | 68.01 | 146398 |
| 1737070800 | 68.33 | -0.16 | -0.23 | 68.05 | 68.96 | 67.88 | 191006 |
| 1736984400 | 68.49 | 1.87 | 2.81 | 68.28 | 69.6838 | 67.94 | 176484 |
| 1736898000 | 66.62 | 2.63 | 4.11 | 64.72 | 66.72 | 64.53 | 191749 |
| 1736811600 | 63.99 | 0.61 | 0.96 | 63.04 | 64.23 | 62.63 | 160354 |
| 1736552400 | 63.38 | -1.28 | -1.98 | 63.53 | 63.93 | 62.81 | 163659 |
| 1736379600 | 64.66 | 0.24 | 0.37 | 63.95 | 64.769999 | 63.215 | 148706 |
| 1736293200 | 64.42 | 0.78 | 1.23 | 64 | 65.4 | 63.83 | 202564 |
| 1736206800 | 63.64 | 0.54 | 0.86 | 63.45 | 64.685 | 63.43 | 190280 |
| 1735947600 | 63.1 | 0.75 | 1.20 | 62.66 | 63.6 | 61.92 | 132469 |
| 1735861200 | 62.35 | -1 | -1.58 | 64.08 | 64.135 | 62.24 | 133134 |
| 1735688400 | 63.35 | 0.04 | 0.06 | 63.8 | 64.224999 | 62.71 | 76003 |
| 1735602000 | 63.31 | -0.28 | -0.44 | 63.29 | 64.004999 | 62.16 | 99502 |
| 1735342800 | 63.59 | -0.77 | -1.20 | 63.87 | 64.209999 | 62.99 | 71507 |
| 1735256400 | 64.36 | 0.2 | 0.31 | 63.93 | 64.39 | 63.51 | 71539 |
| 1735077840 | 64.16 | 1.18 | 1.87 | 63.5 | 64.265 | 62.99 | 81313 |
| 1734997200 | 62.98 | -0.02 | -0.03 | 62.97 | 63.595 | 62.475 | 118193 |
| 1734738000 | 63 | -0.05 | -0.08 | 62.22 | 64.485 | 62.22 | 445131 |
| 1734651600 | 63.05 | -0.35 | -0.55 | 64.51 | 64.769999 | 62.61 | 195870 |
| 1734565200 | 63.4 | -2.01 | -3.07 | 65.97 | 66.61 | 62.96 | 118383 |
| 1734478800 | 65.41 | -1.76 | -2.62 | 66.959999 | 67.646 | 65.379999 | 97207 |
| 1734392400 | 67.17 | 0.65 | 0.98 | 66 | 67.5199 | 65.83 | 75356 |
| 1734133200 | 66.519999 | -1.07 | -1.58 | 67.54 | 68.26 | 65.89 | 99688 |
| 1734046800 | 67.59 | 0.39 | 0.58 | 67.43 | 67.84 | 66.6143 | 121073 |
| 1733960400 | 67.2 | -0.03 | -0.04 | 67.6 | 68.43 | 66.5 | 171170 |
| 1733874000 | 67.23 | 0.06 | 0.09 | 67.2 | 67.96 | 66.3999 | 127586 |
| 1733787600 | 67.17 | -0.39 | -0.58 | 68.02 | 68.195 | 67.13 | 83136 |
