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 | -2.7 | -4.01367623012 | 67.27 | 67.46 | 60.56 | 1719395 | 63.99554969 | CS |
| 4 | -9.255 | -12.5364036573 | 73.825 | 75.55 | 60.56 | 1318959 | 68.94181753 | CS |
| 12 | -10.08 | -13.5030140656 | 74.65 | 80.74 | 60.56 | 1248193 | 71.42518795 | CS |
| 26 | -3.13 | -4.62333825702 | 67.7 | 80.74 | 60.45 | 1232565 | 69.39242959 | CS |
| 52 | -29.43 | -31.3085106383 | 94 | 101.91 | 58.68 | 1093856 | 74.68488029 | CS |
| 156 | -14.88 | -18.7287602266 | 79.45 | 101.91 | 38.68 | 1116078 | 64.31029905 | CS |
| 260 | -38.04 | -37.0724100965 | 102.61 | 159.43 | 38.68 | 987929 | 76.35929231 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 61.67 | 1.09 | 1.80 | 60.58 | 61.8 | 59.31 | 4339161 |
| 1740181200 | 60.58 | -4.41 | -6.79 | 65.66 | 65.66 | 60.56 | 2724304 |
| 1740094800 | 64.989999 | -1.33 | -2.01 | 66.14 | 66.540099 | 64.495 | 1002742 |
| 1740008400 | 66.319999 | -0.5 | -0.75 | 66.16 | 66.9 | 65.54 | 1181422 |
| 1739922000 | 66.819999 | -0.51 | -0.76 | 67.27 | 67.46 | 65.69 | 1969378 |
| 1739576400 | 67.33 | -0.49 | -0.72 | 68.49 | 70.08 | 66.68 | 2933119 |
| 1739490000 | 67.82 | 0.58 | 0.86 | 67.81 | 68.23 | 66.819999 | 824929 |
| 1739403600 | 67.24 | -2.04 | -2.94 | 67.4 | 67.85 | 66.78 | 893238 |
| 1739317200 | 69.28 | -0.95 | -1.35 | 70.12 | 71.01 | 68.925 | 1549222 |
| 1739230800 | 70.23 | -0.01 | -0.01 | 70.98 | 70.98 | 69.9 | 854377 |
| 1738971600 | 70.24 | -2.98 | -4.07 | 73.01 | 73.49 | 69.93 | 903805 |
| 1738885200 | 73.22 | 0.87 | 1.20 | 72.86 | 73.56 | 72.13 | 868372 |
| 1738798800 | 72.35 | 0.93 | 1.30 | 72.21 | 73.27 | 71.58 | 1460117 |
| 1738712400 | 71.42 | -0.53 | -0.74 | 71.13 | 72.6 | 70.84 | 1297813 |
| 1738626000 | 71.95 | -0.88 | -1.21 | 71 | 73.58 | 70.385 | 1354428 |
| 1738366800 | 72.83 | -1.23 | -1.66 | 73.92 | 74.6799 | 72.72 | 934860 |
| 1738280400 | 74.06 | 1.45 | 2.00 | 72.75 | 74.65 | 72.27 | 1441737 |
| 1738194000 | 72.61 | 0.47 | 0.65 | 72.48 | 73.7 | 71.57 | 1129029 |
| 1738107600 | 72.14 | -2.15 | -2.89 | 74.68 | 74.68 | 72.11 | 819192 |
| 1738021200 | 74.29 | 0.57 | 0.77 | 73.825 | 75.55 | 73.18 | 836906 |
| 1737762000 | 73.72 | 1.22 | 1.68 | 74.5 | 74.71 | 73.47 | 778944 |
| 1737675600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1737589200 | 72.5 | -0.34 | -0.47 | 72.43 | 73.19 | 71.9345 | 536183 |
| 1737502800 | 72.84 | 1.21 | 1.69 | 72.87 | 73.63 | 72.19 | 898495 |
| 1737157200 | 71.63 | 0.37 | 0.52 | 72.58 | 72.64 | 71.395 | 443934 |
| 1737070800 | 71.26 | 0.01 | 0.01 | 71.2 | 71.47 | 70.01 | 767541 |
| 1736984400 | 71.25 | 2.23 | 3.23 | 71.96 | 72.09 | 70.73 | 1364386 |
| 1736898000 | 69.02 | 3.8 | 5.83 | 66.26 | 69.19 | 66.26 | 1495151 |
| 1736811600 | 65.22 | 0.65 | 1.01 | 63.86 | 66.26 | 63.53 | 1536490 |
| 1736552400 | 64.569999 | -1.33 | -2.02 | 64.474999 | 65.209999 | 63.92 | 1309221 |
| 1736379600 | 65.9 | -0.73 | -1.10 | 65.575199 | 66.26 | 64.5 | 1458045 |
| 1736293200 | 66.629999 | -3.69 | -5.25 | 69.71 | 69.815 | 66.26 | 1130400 |
| 1736206800 | 70.32 | 0.89 | 1.28 | 70.78 | 71.39 | 70.1501 | 633562 |
| 1735947600 | 69.43 | 1.18 | 1.73 | 68.51 | 69.65 | 67.75 | 414559 |
| 1735861200 | 68.25 | -0.78 | -1.13 | 69.4448 | 70.71 | 68.0575 | 642142 |
| 1735688400 | 69.03 | -0.2 | -0.29 | 69.67 | 70.25 | 69.01 | 536832 |
| 1735602000 | 69.23 | -1.07 | -1.52 | 69.57 | 70.1 | 68.515 | 619361 |
| 1735342800 | 70.3 | -0.66 | -0.93 | 70.525 | 71.405 | 69.7 | 526144 |
| 1735256400 | 70.96 | -0.15 | -0.21 | 70.7 | 71.08 | 69.8878 | 558445 |
| 1735077840 | 71.11 | 0.14 | 0.20 | 71.08 | 71.25 | 70.23 | 326987 |
| 1734997200 | 70.97 | 0.76 | 1.08 | 69.63 | 71.07 | 69.435 | 1091354 |
| 1734738000 | 70.21 | -0.73 | -1.03 | 70.95 | 72.41 | 70.14 | 4219628 |
| 1734651600 | 70.94 | -0.72 | -1.00 | 71.3701 | 73 | 70.23 | 1639851 |
| 1734565200 | 71.66 | -5.15 | -6.70 | 76.725 | 77.04 | 71.47 | 1576538 |
| 1734478800 | 76.81 | -0.79 | -1.02 | 77.245 | 77.88 | 76.38 | 916592 |
| 1734392400 | 77.6 | 0.62 | 0.81 | 75.68 | 78.38 | 75.26 | 1249248 |
| 1734133200 | 76.98 | -1.38 | -1.76 | 77.53 | 78.07 | 76.28 | 1718364 |
| 1734046800 | 78.36 | -1.52 | -1.90 | 79.2 | 80.01 | 77.6 | 1981863 |
| 1733960400 | 79.88 | 2.82 | 3.66 | 77.23 | 80.74 | 76.91 | 2536913 |
| 1733874000 | 77.06 | -1.07 | -1.37 | 77.13 | 77.98 | 75.6127 | 3385148 |
| 1733787600 | 78.13 | 0.5 | 0.64 | 78.07 | 79.03 | 77.59 | 964989 |
| 1733528400 | 77.63 | 1.61 | 2.12 | 76.89 | 78.07 | 76.715 | 1018469 |
| 1733442000 | 76.02 | -0.1 | -0.13 | 76.295 | 76.59 | 75.66 | 848379 |
| 1733355600 | 76.12 | -1 | -1.30 | 76.8525 | 76.98 | 74.65 | 995727 |
| 1733269200 | 77.12 | 1.6 | 2.12 | 75.94 | 77.49 | 75.62 | 989258 |
| 1733182800 | 75.52 | 0.49 | 0.65 | 74.695 | 75.79 | 74.17 | 958540 |
| 1732917840 | 75.03 | 0.6 | 0.81 | 75.13 | 75.54 | 74.565 | 357914 |
| 1732750800 | 74.43 | -0.7 | -0.93 | 75.105 | 76.17 | 73.84 | 583842 |
| 1732664400 | 75.13 | -1.97 | -2.56 | 75.965 | 76.29 | 74.7 | 853826 |
| 1732578000 | 77.1 | 4.85 | 6.71 | 73.93 | 78.9 | 73.93 | 1499706 |
