Hot Features
프리미엄
Hash (HASH11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.98 | 3.15186246418 | 62.82 | 65.86 | 58.73 | 1353683 | 63.16229438 | FU |
| 4 | -0.2 | -0.307692307692 | 65 | 69.65 | 58.73 | 706497 | 64.16448331 | FU |
| 12 | -26.4 | -28.9473684211 | 91.2 | 94.88 | 58.73 | 639477 | 72.27430061 | FU |
| 26 | 16.13 | 33.1415656462 | 48.67 | 98.69 | 48.65 | 682573 | 73.82670454 | FU |
| 52 | 10.56 | 19.4690265487 | 54.24 | 98.69 | 40.22 | 568309 | 64.28696742 | FU |
| 156 | 28.74 | 79.7004991681 | 36.06 | 98.69 | 14.83 | 561440 | 39.4857408 | FU |
| 260 | 12.8 | 24.6153846154 | 52 | 98.69 | 14.83 | 751233 | 40.59818765 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 64.629999 | 3.08 | 5.00 | 63.03 | 64.98 | 63 | 691504 |
| 1744320600 | 61.55 | -2.45 | -3.83 | 63.26 | 64.269999 | 61.28 | 539271 |
| 1744234200 | 64 | 3.38 | 5.58 | 60.5 | 64.69 | 60.46 | 1648976 |
| 1744147800 | 60.62 | -0.77 | -1.25 | 61.86 | 62.43 | 60.01 | 948483 |
| 1744061400 | 61.39 | -4.11 | -6.27 | 60 | 62.34 | 58.73 | 1603500 |
| 1743802200 | 65.5 | 3.53 | 5.70 | 62.82 | 65.86 | 62.81 | 2028187 |
| 1743715800 | 61.97 | -3.27 | -5.01 | 62.2 | 62.58 | 60.83 | 1582263 |
| 1743629400 | 65.239999 | 0.24 | 0.37 | 65 | 66.81 | 64.34 | 344808 |
| 1743542940 | 65 | 1.4 | 2.20 | 64.69 | 65.5 | 63.62 | 626891 |
| 1743456600 | 63.6 | -1.61 | -2.47 | 64.5 | 64.83 | 63.29 | 359408 |
| 1743197400 | 65.209999 | -2.85 | -4.19 | 66.3 | 66.67 | 65.09 | 376235 |
| 1743111000 | 68.06 | 0.1 | 0.15 | 68.01 | 68.44 | 67.24 | 477616 |
| 1743024600 | 67.96 | -0.64 | -0.93 | 68.85 | 68.85 | 67.019999 | 288110 |
| 1742938200 | 68.6 | -0.9 | -1.29 | 68.61 | 69.01 | 68.13 | 294233 |
| 1742851740 | 69.5 | 3.8 | 5.78 | 68.42 | 69.65 | 68.34 | 464499 |
| 1742592600 | 65.7 | 0.3 | 0.46 | 65.15 | 65.849999 | 64.87 | 346023 |
| 1742506200 | 65.4 | -0.43 | -0.65 | 66.25 | 66.93 | 64.79 | 382530 |
| 1742419800 | 65.83 | 2.54 | 4.01 | 64.9 | 66.41 | 64.9 | 497744 |
| 1742333400 | 63.29 | -1.26 | -1.95 | 63.71 | 63.77 | 62.85 | 440998 |
| 1742247000 | 64.55 | -1.35 | -2.05 | 64.67 | 65.5 | 64.12 | 401462 |
| 1741987800 | 65.9 | 2.44 | 3.84 | 65 | 66.41 | 64.5 | 478705 |
| 1741901400 | 63.46 | -1.54 | -2.37 | 65.39 | 65.76 | 63.1 | 595763 |
| 1741814940 | 65 | -0.49 | -0.75 | 66.17 | 67.04 | 63.74 | 468416 |
| 1741728600 | 65.489999 | 2.64 | 4.20 | 63.88 | 65.87 | 62.55 | 901532 |
| 1741642140 | 62.85 | -6.65 | -9.57 | 66.39 | 66.599999 | 61.7 | 1325877 |
| 1741382940 | 69.5 | -1.65 | -2.32 | 70.66 | 72.62 | 69.1 | 667153 |
| 1741296540 | 71.15 | -0.26 | -0.36 | 72.02 | 72.85 | 70.11 | 516933 |
| 1741210140 | 71.41 | 2.27 | 3.28 | 71.49 | 72.5 | 70.67 | 578389 |
| 1740778200 | 69.14 | 1.72 | 2.55 | 65.03 | 69.6 | 64.98 | 879001 |
| 1740691740 | 67.42 | -0.25 | -0.37 | 68.8 | 69.71 | 66.65 | 573455 |
| 1740605400 | 67.67 | -1.78 | -2.56 | 69.5 | 70.68 | 66.3 | 864689 |
| 1740519000 | 69.45 | -5.2 | -6.97 | 70.93 | 71.6 | 68.48 | 1627495 |
| 1740432540 | 74.65 | -1.17 | -1.54 | 75.83 | 76.49 | 74.47 | 407231 |
| 1740173400 | 75.82 | -2.18 | -2.79 | 78.86 | 79.66 | 75.62 | 485662 |
| 1740087000 | 78 | 1.1 | 1.43 | 77.2 | 78.44 | 77.15 | 258374 |
| 1740000540 | 76.9 | 2.25 | 3.01 | 76.56 | 77 | 75.8 | 321761 |
| 1739914140 | 74.65 | -2.27 | -2.95 | 76.7 | 77.19 | 74.31 | 555416 |
| 1739827800 | 76.92 | -0.98 | -1.26 | 77.85 | 77.93 | 76.28 | 345674 |
| 1739568600 | 77.9 | 0.26 | 0.33 | 77.64 | 79.56 | 77.49 | 312214 |
| 1739482140 | 77.64 | -0.69 | -0.88 | 77.64 | 77.96 | 76.74 | 314655 |
| 1739395740 | 78.33 | 1.73 | 2.26 | 76.96 | 78.4 | 75.45 | 480750 |
| 1739309400 | 76.6 | -1.69 | -2.16 | 79.01 | 79.2 | 76.36 | 340060 |
| 1739222940 | 78.29 | 0.94 | 1.22 | 78.42 | 79.09 | 77.85 | 316820 |
| 1738963800 | 77.35 | -0.64 | -0.82 | 79.1 | 80.56 | 77.35 | 466277 |
| 1738877340 | 77.99 | -1.81 | -2.27 | 80 | 80.51 | 77.11 | 401925 |
| 1738790940 | 79.8 | -0.49 | -0.61 | 80.51 | 81.42 | 78.42 | 552502 |
| 1738704600 | 80.29 | -2.72 | -3.28 | 82.55 | 83.33 | 80.29 | 600566 |
| 1738618200 | 83.01 | -3.96 | -4.55 | 78.75 | 84.9 | 77.98 | 1501328 |
| 1738358940 | 86.97 | -2.61 | -2.91 | 89.58 | 90.06 | 86.62 | 377702 |
| 1738272540 | 89.58 | 1.47 | 1.67 | 89.25 | 90.59 | 89.06 | 299370 |
| 1738186200 | 88.11 | 1.63 | 1.88 | 86.5 | 88.59 | 85.9 | 382064 |
| 1738099740 | 86.48 | -1.27 | -1.45 | 88.51 | 88.9 | 86.21 | 386266 |
| 1738013340 | 87.75 | -3.75 | -4.10 | 86.52 | 87.75 | 85.16 | 882598 |
| 1737754200 | 91.5 | 2.5 | 2.81 | 91.45 | 92.35 | 90.5 | 338677 |
| 1737667740 | 89 | -1.78 | -1.96 | 88.57 | 91.98 | 88.37 | 607665 |
| 1737581400 | 90.78 | -2.13 | -2.29 | 92.37 | 92.37 | 89.92 | 399902 |
| 1737495000 | 92.91 | 3.08 | 3.43 | 90.56 | 93.98 | 90.56 | 694724 |
| 1737408600 | 89.83 | -3.54 | -3.79 | 94.4 | 94.88 | 87.2 | 1195023 |
| 1737149400 | 93.37 | 4.37 | 4.91 | 91.2 | 93.5 | 91 | 735805 |
| 1737062940 | 89 | 2.32 | 2.68 | 87.46 | 89.25 | 84.81 | 702584 |
| 1736976540 | 86.68 | 2.64 | 3.14 | 84.64 | 88.03 | 84.23 | 477845 |
| 1736890140 | 84.04 | 2.24 | 2.74 | 83.63 | 84.73 | 82.68 | 332496 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
