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 | -5.84 | -7.93370465969 | 73.61 | 73.8 | 67.63 | 1766342 | 70.25886119 | CS |
| 4 | -5.33 | -7.29138166895 | 73.1 | 74.28 | 67.63 | 1460858 | 71.17153302 | CS |
| 12 | -12.24 | -15.298087739 | 80.01 | 81.56 | 67.63 | 1297150 | 74.57332594 | CS |
| 26 | -7.65 | -10.1431980907 | 75.42 | 83.73 | 67.63 | 1396993 | 75.88496276 | CS |
| 52 | -14.85 | -17.9738562092 | 82.62 | 85.53 | 67.63 | 1518730 | 77.14769989 | CS |
| 156 | 19.04 | 39.0724399754 | 48.73 | 87.27 | 47.78 | 1421314 | 68.67804359 | CS |
| 260 | 1.27 | 1.90977443609 | 66.5 | 87.27 | 45.23 | 940300 | 66.97175472 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741988400 | 67.77 | -0.38 | -0.56 | 68.15 | 68.34 | 67.63 | 1944952 |
| 1741902000 | 68.15 | -1.47 | -2.11 | 69.45 | 69.46 | 68.11 | 1716063 |
| 1741815600 | 69.62 | 0.03 | 0.04 | 69.56 | 69.83 | 67.94 | 1903368 |
| 1741729200 | 69.59 | -1.86 | -2.60 | 71 | 71.13 | 69.27 | 1637465 |
| 1741642800 | 71.45 | -1.3 | -1.79 | 72 | 72.38 | 70.9 | 2288615 |
| 1741387200 | 72.75 | -1.31 | -1.77 | 73.61 | 73.8 | 72.41 | 1286201 |
| 1741300800 | 74.06 | 2.75 | 3.86 | 70.75 | 74.28 | 70.75 | 1872695 |
| 1741214400 | 71.31 | 0.67 | 0.95 | 70.68 | 71.43 | 70 | 829557 |
| 1741128000 | 70.64 | -0.17 | -0.24 | 70.15 | 71.16 | 69.53 | 1023087 |
| 1741041600 | 70.81 | -1.12 | -1.56 | 71.75 | 71.94 | 70.55 | 1146368 |
| 1740782400 | 71.93 | 1.3 | 1.84 | 71.83 | 71.97 | 70.64 | 3238728 |
| 1740696000 | 70.63 | 0.13 | 0.18 | 70.64 | 71.17 | 69.89 | 1097548 |
| 1740609600 | 70.5 | -1.48 | -2.06 | 71.94 | 71.97 | 70.3 | 1055270 |
| 1740523200 | 71.98 | 0.81 | 1.14 | 71.18 | 72.7 | 70.94 | 1087986 |
| 1740436800 | 71.17 | 0.91 | 1.30 | 70.26 | 71.47 | 70.05 | 1012060 |
| 1740177600 | 70.26 | -0.78 | -1.10 | 70.92 | 71.17 | 69.86 | 1449260 |
| 1740091200 | 71.04 | -0.55 | -0.77 | 71.59 | 71.6 | 70.69 | 1372632 |
| 1740004800 | 71.59 | -0.42 | -0.58 | 71.92 | 71.95 | 71.25 | 1374086 |
| 1739918400 | 72.01 | -0.34 | -0.47 | 72.07 | 72.45 | 71.32 | 1169826 |
| 1739572800 | 72.35 | -1.21 | -1.64 | 73.1 | 73.69 | 72.15 | 1195485 |
| 1739486400 | 73.56 | 0.98 | 1.35 | 72.81 | 74.54 | 72.7 | 1511596 |
| 1739400000 | 72.58 | 0.09 | 0.12 | 72.05 | 72.58 | 71.84 | 1457775 |
| 1739313600 | 72.49 | -0.48 | -0.66 | 72.99 | 73 | 72.27 | 1352602 |
| 1739227200 | 72.97 | -1.55 | -2.08 | 74.05 | 74.28 | 72.72 | 2058877 |
| 1738968000 | 74.52 | -0.69 | -0.92 | 75.28 | 75.55 | 74.21 | 1277798 |
| 1738881600 | 75.21 | -0.39 | -0.52 | 75.72 | 76 | 74.63 | 1024486 |
| 1738795200 | 75.6 | -0.11 | -0.15 | 75.96 | 76.26 | 74.9 | 1025996 |
| 1738708800 | 75.71 | 0.5 | 0.66 | 74.79 | 76.41 | 74.73 | 1079925 |
| 1738622400 | 75.21 | -1.54 | -2.01 | 74.37 | 76.2 | 74.37 | 1359412 |
| 1738363200 | 76.75 | -0.67 | -0.87 | 77.54 | 77.84 | 76.14 | 1456827 |
| 1738276800 | 77.42 | 1.39 | 1.83 | 76.05 | 77.74 | 75.9 | 1205918 |
| 1738190400 | 76.03 | 0.1 | 0.13 | 76.05 | 76.49 | 75.73 | 715000 |
| 1738104000 | 75.93 | 0.24 | 0.32 | 75.62 | 76.12 | 74.92 | 1345497 |
| 1738017600 | 75.69 | -0.1 | -0.13 | 75.5 | 76.35 | 75.32 | 1102745 |
| 1737758400 | 75.79 | -0.96 | -1.25 | 76.61 | 76.61 | 75.68 | 1100190 |
| 1737672000 | 76.75 | 0.43 | 0.56 | 76.29 | 77.11 | 76.29 | 1159314 |
| 1737585600 | 76.32 | 0.32 | 0.42 | 76 | 76.69 | 75.4 | 860284 |
| 1737499200 | 76 | -0.83 | -1.08 | 77.17 | 77.17 | 75.56 | 1184424 |
| 1737412800 | 76.83 | 0.05 | 0.07 | 76.88 | 77.22 | 76.43 | 189557 |
| 1737153600 | 76.78 | 0.5 | 0.66 | 76.67 | 77.53 | 76.25 | 859369 |
| 1737067200 | 76.28 | 1 | 1.33 | 75.38 | 76.45 | 75.38 | 892484 |
| 1736980800 | 75.28 | 0.59 | 0.79 | 75.16 | 76 | 74.68 | 1185170 |
| 1736894400 | 74.69 | -0.56 | -0.74 | 75.13 | 75.6 | 74.06 | 1011082 |
| 1736808000 | 75.25 | -1.29 | -1.69 | 75.5 | 76.36 | 75.22 | 1152756 |
| 1736548800 | 76.54 | -1.43 | -1.83 | 77.6 | 77.66 | 76 | 965752 |
| 1736462400 | 77.97 | 0.18 | 0.23 | 77.44 | 78.02 | 77.31 | 404837 |
| 1736376000 | 77.79 | 1.9 | 2.50 | 76.5 | 77.99 | 76.3 | 1473519 |
| 1736289600 | 75.89 | -0.92 | -1.20 | 76.84 | 77.02 | 75.73 | 1506622 |
| 1736203200 | 76.81 | -1.75 | -2.23 | 79 | 79 | 76.69 | 1145912 |
| 1735944000 | 78.56 | -0.49 | -0.62 | 79.22 | 79.42 | 78.19 | 1079815 |
| 1735857600 | 79.05 | -0.67 | -0.84 | 80.03 | 80.08 | 78.54 | 940236 |
| 1735684800 | 79.72 | 0.59 | 0.75 | 79.21 | 80.11 | 78.76 | 1290764 |
| 1735598400 | 79.13 | -1.01 | -1.26 | 79.61 | 79.66 | 78.42 | 867061 |
| 1735339200 | 80.14 | -0.45 | -0.56 | 80.21 | 80.47 | 79.49 | 1225435 |
| 1735069200 | 80.59 | 0.16 | 0.20 | 80.12 | 80.59 | 79.18 | 313239 |
| 1734993600 | 80.43 | -0.36 | -0.45 | 80.1 | 80.94 | 78.98 | 1113057 |
| 1734734400 | 80.79 | 1.25 | 1.57 | 80.01 | 81.56 | 79.55 | 4988771 |
| 1734648000 | 79.54 | -0.41 | -0.51 | 79.52 | 80.43 | 78.08 | 1575050 |
| 1734561600 | 79.95 | -0.16 | -0.20 | 81.5 | 81.5 | 79.24 | 1782006 |
| 1734475200 | 80.11 | -0.24 | -0.30 | 80.24 | 81.34 | 80.05 | 1132693 |
| 1734388800 | 80.35 | -0.55 | -0.68 | 80.65 | 80.93 | 79.83 | 1519672 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
