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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 57.35 | 2.32 | 4.22 | 56.91 | 58.51 | 56.3 | 5446 |
| 1732815000 | 55.03 | 0.61 | 1.11 | 52.85 | 55.2 | 52.55 | 4740 |
| 1732728600 | 54.425 | -1.56 | -2.79 | 57.2 | 61.5 | 53.8 | 9295 |
| 1732642200 | 55.985 | 1.55 | 2.84 | 54.34 | 61.265 | 54.245 | 6365 |
| 1732555800 | 54.44 | -5.94 | -9.83 | 57.63 | 58.845 | 53.895 | 10625 |
| 1732296600 | 60.375 | 1.76 | 2.99 | 60.87 | 64.084999 | 57.5 | 13666 |
| 1732210200 | 58.62 | -1.61 | -2.67 | 61.13 | 63.175 | 57.7 | 8771 |
| 1732123800 | 60.225 | -0.11 | -0.17 | 58.9 | 61.055 | 58.31 | 3059 |
| 1732037400 | 60.33 | -0.12 | -0.19 | 60.87 | 62.64 | 59.8 | 8700 |
| 1731951000 | 60.445 | 4.18 | 7.42 | 57.96 | 61.225 | 57.39 | 3913 |
| 1731691800 | 56.27 | -0.51 | -0.90 | 56.24 | 63.575 | 55.56 | 5620 |
| 1731605400 | 56.78 | -1.4 | -2.40 | 53.36 | 57.055 | 52.065 | 7398 |
| 1731519000 | 58.175 | 0.38 | 0.67 | 58.54 | 64.675 | 57.08 | 3212 |
| 1731432600 | 57.79 | 0.91 | 1.59 | 55.93 | 61.5 | 54.645 | 7139 |
| 1731346200 | 56.885 | -5.32 | -8.55 | 61.32 | 63.33 | 56.48 | 10981 |
| 1731087000 | 62.2 | -1.66 | -2.60 | 63.44 | 65.22 | 61.425 | 4522 |
| 1731000600 | 63.86 | 2.8 | 4.58 | 60.97 | 65.9 | 60.21 | 8712 |
| 1730914200 | 61.065 | -9.78 | -13.80 | 66.53 | 69.025 | 58.705 | 18445 |
| 1730827800 | 70.845 | 1.08 | 1.56 | 70.35 | 72.995 | 70.105 | 5214 |
| 1730741400 | 69.76 | -0.84 | -1.19 | 70.47 | 72.335 | 69.335 | 2284 |
| 1730482200 | 70.6 | -0.42 | -0.58 | 71.4 | 74.085 | 69.57 | 8720 |
| 1730395800 | 71.015 | -8.36 | -10.53 | 78.27 | 78.83 | 69.7 | 21948 |
| 1730309400 | 79.37 | -3.18 | -3.85 | 81.6 | 82.835 | 75.965 | 6078 |
| 1730223000 | 82.545 | 3.09 | 3.88 | 80.11 | 84.43 | 78.85 | 11381 |
| 1730136600 | 79.46 | -1.11 | -1.38 | 77.4 | 80.705 | 75.6 | 5471 |
| 1729873800 | 80.57 | 2.29 | 2.93 | 77.23 | 80.785 | 74.165 | 14155 |
| 1729787400 | 78.275 | 0.71 | 0.91 | 81.13 | 82.96 | 77.085 | 21218 |
| 1729701000 | 77.57 | -8.65 | -10.03 | 85.43 | 86.45 | 76.43 | 19109 |
| 1729614600 | 86.22 | 7.49 | 9.51 | 82.65 | 86.22 | 82.075 | 13077 |
| 1729528200 | 78.73 | 6.82 | 9.48 | 81.86 | 83.12 | 77.32 | 19748 |
| 1729269000 | 71.91 | 5.25 | 7.88 | 68.42 | 72.145 | 67.69 | 5661 |
| 1729182600 | 66.66 | -0.4 | -0.60 | 65.08 | 68.355 | 64.87 | 6359 |
| 1729096200 | 67.06 | 1.71 | 2.61 | 67.069999 | 69.58 | 65.875 | 3331 |
| 1729009800 | 65.355 | 2.93 | 4.69 | 62.77 | 66.41 | 61.495 | 7595 |
| 1728923400 | 62.425 | -3.43 | -5.21 | 65.79 | 65.79 | 62.245 | 3842 |
| 1728664200 | 65.855 | 4.28 | 6.94 | 63.11 | 66.47 | 62.735 | 3852 |
| 1728577800 | 61.58 | 1.58 | 2.63 | 59.45 | 64.675 | 58.495 | 3942 |
| 1728491400 | 60 | 2.38 | 4.13 | 58.93 | 64.894999 | 57.835 | 9215 |
| 1728405000 | 57.62 | -9.58 | -14.25 | 63.54 | 65.84 | 57.62 | 19294 |
| 1728318600 | 67.195 | -4.73 | -6.57 | 68.4 | 69.785 | 65.144999 | 3073 |
| 1728059400 | 71.92 | 3.27 | 4.76 | 69.66 | 75.79 | 65.165 | 7256 |
| 1727973000 | 68.655 | 1.34 | 1.99 | 67.39 | 70.12 | 64.555 | 3461 |
| 1727886600 | 67.315 | 0.14 | 0.22 | 64.29 | 71.765 | 64.29 | 5597 |
| 1727800200 | 67.17 | 3.29 | 5.14 | 66.01 | 70.81 | 64.735 | 10929 |
| 1727713800 | 63.885 | -4.29 | -6.29 | 67.25 | 67.36 | 62.76 | 26156 |
| 1727454600 | 68.175 | -2.92 | -4.11 | 67.68 | 72.1 | 66.97 | 6619 |
| 1727368200 | 71.095 | 1.99 | 2.87 | 69.95 | 74.39 | 67.985 | 15749 |
| 1727281800 | 69.11 | 1.73 | 2.57 | 68.1 | 71.665 | 67.79 | 17152 |
| 1727195400 | 67.38 | 4.22 | 6.69 | 63.3 | 68.125 | 62.405 | 8144 |
| 1727109000 | 63.155 | -0.74 | -1.15 | 63.27 | 66.785 | 60.02 | 14812 |
| 1726849800 | 63.89 | 0.42 | 0.67 | 64.8 | 66.745 | 63.315 | 16452 |
| 1726763400 | 63.465 | 2.66 | 4.37 | 64.65 | 65.879999 | 61.555 | 16676 |
| 1726677000 | 60.81 | -1.8 | -2.87 | 61.6 | 62.365 | 60.01 | 6477 |
| 1726590600 | 62.61 | -0.14 | -0.22 | 63.24 | 64.375 | 61.8 | 6753 |
| 1726504200 | 62.75 | 0.62 | 0.99 | 64.29 | 64.599999 | 61.615 | 10334 |
| 1726245000 | 62.135 | 5.68 | 10.06 | 58.69 | 63.1 | 58.095 | 9397 |
| 1726158600 | 56.455 | 6.28 | 12.52 | 52 | 56.66 | 51.46 | 5396 |
| 1726072200 | 50.175 | 0.62 | 1.25 | 51.84 | 52.865 | 48.075 | 2915 |
| 1725985800 | 49.555 | 1.2 | 2.47 | 49.87 | 50.72 | 47.925 | 1830 |
| 1725899400 | 48.36 | -2.77 | -5.42 | 47.81 | 49.67 | 47.71 | 3045 |
| 1725640200 | 51.13 | -1.22 | -2.33 | 52.69 | 60.57 | 49.33 | 6755 |
| 1725553800 | 52.35 | 3.18 | 6.47 | 51.7 | 60.88 | 50.44 | 3415 |
| 1725467400 | 49.17 | 1.41 | 2.95 | 47.32 | 59.405 | 46.655 | 5937 |
| 1725381000 | 47.76 | -3.24 | -6.35 | 50.9 | 58.77 | 46.415 | 13608 |
| 1725294600 | 51 | -2.51 | -4.69 | 50.38 | 52.025 | 50.38 | 4739 |
| 1725035400 | 53.51 | -3.27 | -5.75 | 56.41 | 57.535 | 53.05 | 3906 |
