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 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 75.16 | 0.1 | 0.13 | 75.24 | 75.515 | 75.07 | 2066 |
| 1732901400 | 75.06 | -0.03 | -0.04 | 75.1 | 75.145 | 75.05 | 727 |
| 1732815000 | 75.09 | 0.27 | 0.36 | 74.91 | 75.135 | 74.91 | 8762 |
| 1732728600 | 74.82 | 0.07 | 0.09 | 74.95 | 74.95 | 74.775 | 7563 |
| 1732642200 | 74.75 | -0.16 | -0.21 | 74.94 | 74.94 | 74.75 | 1078 |
| 1732555800 | 74.905 | 0.09 | 0.11 | 74.75 | 74.92 | 74.75 | 337 |
| 1732296600 | 74.82 | -0.03 | -0.03 | 74.81 | 74.945 | 74.65 | 3837 |
| 1732210200 | 74.845 | -0.32 | -0.42 | 75 | 75.12 | 74.135 | 1962 |
| 1732123800 | 75.16 | -0.13 | -0.17 | 75.35 | 75.35 | 75.115 | 3062 |
| 1732037400 | 75.285 | 0.2 | 0.27 | 75.3 | 75.31 | 75.11 | 17197 |
| 1731951000 | 75.08 | 0.06 | 0.08 | 75.06 | 75.175 | 75 | 459 |
| 1731691800 | 75.02 | -0.2 | -0.27 | 75.12 | 75.16 | 74.955 | 3231 |
| 1731605400 | 75.22 | -0.04 | -0.05 | 75.23 | 75.305 | 75.085 | 660 |
| 1731519000 | 75.255 | -0.05 | -0.06 | 75.25 | 75.375 | 75.12 | 8076 |
| 1731432600 | 75.3 | -0.21 | -0.27 | 75.53 | 75.54 | 75.235 | 5993 |
| 1731346200 | 75.505 | 0 | 0.01 | 75.7 | 75.745 | 75.4 | 488 |
| 1731087000 | 75.5 | 0.2 | 0.27 | 75.5 | 75.61 | 75.44 | 641 |
| 1731000600 | 75.3 | 0.18 | 0.24 | 75.32 | 75.36 | 75.11 | 360 |
| 1730914200 | 75.12 | 0.28 | 0.37 | 75.3 | 75.965 | 74.895 | 16174 |
| 1730827800 | 74.84 | 0.05 | 0.06 | 74.8 | 74.92 | 74.68 | 1250 |
| 1730741400 | 74.795 | 0.06 | 0.07 | 74.38 | 74.85 | 74.38 | 1462 |
| 1730482200 | 74.74 | 0.05 | 0.06 | 74.7 | 74.905 | 74.68 | 3399 |
| 1730395800 | 74.695 | -0.18 | -0.24 | 74.75 | 74.845 | 74.67 | 2901 |
| 1730309400 | 74.875 | 0.14 | 0.18 | 75.19 | 75.19 | 74.805 | 283 |
| 1730223000 | 74.74 | -0.15 | -0.20 | 74.88 | 74.975 | 74.74 | 1842 |
| 1730136600 | 74.89 | 0.03 | 0.04 | 74.85 | 74.92 | 74.78 | 380 |
| 1729873800 | 74.86 | 0.11 | 0.15 | 74.83 | 74.945 | 74.775 | 1397 |
| 1729787400 | 74.745 | 0.11 | 0.15 | 74.68 | 74.905 | 74.675 | 4724 |
| 1729701000 | 74.635 | -0.11 | -0.14 | 74.82 | 74.855 | 74.59 | 5250 |
| 1729614600 | 74.74 | -0.18 | -0.23 | 74.88 | 75.005 | 74.74 | 2872 |
| 1729528200 | 74.915 | -0.12 | -0.15 | 75.03 | 75.095 | 74.81 | 4855 |
| 1729269000 | 75.03 | 0.12 | 0.16 | 74.95 | 75.07 | 74.925 | 1947 |
| 1729182600 | 74.91 | -0.54 | -0.72 | 75.42 | 75.42 | 74.85 | 12092 |
| 1729096200 | 75.45 | -0.06 | -0.08 | 75.47 | 75.585 | 75.45 | 2183 |
| 1729009800 | 75.51 | 0.25 | 0.33 | 75.19 | 75.535 | 75.19 | 3129 |
| 1728923400 | 75.26 | -0.04 | -0.05 | 75.45 | 75.48 | 75.25 | 3540 |
| 1728664200 | 75.295 | 0.09 | 0.13 | 75.2 | 75.39 | 75.14 | 1773 |
| 1728577800 | 75.2 | -0.06 | -0.08 | 75.26 | 75.365 | 75.2 | 601 |
| 1728491400 | 75.26 | 0.09 | 0.11 | 75.51 | 75.51 | 75.235 | 2554 |
| 1728405000 | 75.175 | -0.06 | -0.08 | 75.46 | 75.46 | 75.105 | 1469 |
| 1728318600 | 75.235 | -0.15 | -0.19 | 75.38 | 75.55 | 75.205 | 1490 |
| 1728059400 | 75.38 | -0.08 | -0.11 | 75.47 | 75.585 | 75.29 | 4352 |
| 1727973000 | 75.46 | -0.12 | -0.16 | 75.86 | 75.86 | 75.43 | 2078 |
| 1727886600 | 75.58 | -0.08 | -0.10 | 75.84 | 75.84 | 75.41 | 2697 |
| 1727800200 | 75.655 | -0.01 | -0.01 | 75.75 | 75.795 | 75.54 | 3553 |
| 1727713800 | 75.66 | 0.07 | 0.09 | 75.62 | 75.71 | 75.55 | 5292 |
| 1727454600 | 75.59 | 0.14 | 0.19 | 75.37 | 75.715 | 75.37 | 4108 |
| 1727368200 | 75.45 | 0.02 | 0.02 | 75.48 | 82.165 | 75.405 | 184 |
| 1727281800 | 75.435 | -0.05 | -0.07 | 75.43 | 75.55 | 75.41 | 1840 |
| 1727195400 | 75.485 | 0.02 | 0.02 | 75.17 | 75.545 | 75.17 | 1289 |
| 1727109000 | 75.47 | 0.07 | 0.09 | 75.7 | 75.715 | 75.45 | 906 |
| 1726849800 | 75.4 | -0.21 | -0.28 | 75.51 | 75.75 | 75.365 | 1611 |
| 1726763400 | 75.61 | -0.17 | -0.22 | 75.58 | 75.79 | 75.43 | 2695 |
| 1726677000 | 75.775 | -0.06 | -0.08 | 75.75 | 75.96 | 75.75 | 800 |
| 1726590600 | 75.835 | 0.11 | 0.15 | 75.9 | 75.945 | 75.805 | 979 |
| 1726504200 | 75.72 | 0.14 | 0.19 | 75.6 | 75.775 | 75.6 | 2635 |
| 1726245000 | 75.575 | 0.19 | 0.25 | 75.6 | 75.675 | 75.43 | 175 |
| 1726158600 | 75.385 | 0.2 | 0.27 | 75.36 | 75.475 | 75.33 | 1909 |
| 1726072200 | 75.18 | -0.14 | -0.19 | 75.23 | 75.37 | 75.04 | 1113 |
| 1725985800 | 75.32 | 0.03 | 0.05 | 75.1 | 75.445 | 75.1 | 2075 |
| 1725899400 | 75.285 | 0.09 | 0.12 | 75.35 | 75.445 | 75.17 | 1189 |
| 1725640200 | 75.195 | 0.03 | 0.05 | 75.28 | 75.465 | 75.165 | 1409 |
| 1725553800 | 75.16 | 0.05 | 0.06 | 75.16 | 75.335 | 75.075 | 3303 |
| 1725467400 | 75.115 | 0.05 | 0.07 | 74.85 | 75.22 | 74.785 | 2586 |
| 1725381000 | 75.06 | -0.04 | -0.05 | 74.74 | 75.165 | 74.74 | 763 |
