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 | 1.8783 | 4.11637080868 | 45.63 | 47.8 | 45.22 | 3099092 | 46.61725966 | SP |
| 4 | 4.6283 | 10.7936100746 | 42.88 | 47.8 | 41.85 | 3199364 | 44.90173875 | SP |
| 12 | -4.3317 | -8.35590277778 | 51.84 | 52.18 | 41.85 | 3981976 | 46.7883609 | SP |
| 26 | 1.1183 | 2.41064884673 | 46.39 | 55.58 | 40.26 | 4042450 | 47.30982464 | SP |
| 52 | 12.6283 | 36.2049885321 | 34.88 | 55.58 | 30.885 | 4723364 | 42.91968603 | SP |
| 156 | 6.8983 | 16.9867027826 | 40.61 | 55.58 | 25.8001 | 5797241 | 38.27935872 | SP |
| 260 | 6.5183 | 15.9021712613 | 40.99 | 65.9501 | 19.2 | 7231699 | 41.28670763 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 47.63 | 0.55 | 1.17 | 47.68 | 47.88 | 47.43 | 4430526 |
| 1737675000 | 47.08 | 0 | 0.00 | 47.08 | 47.08 | 47.08 | 0 |
| 1737588600 | 47.08 | 0.03 | 0.06 | 47.38 | 47.8 | 46.73 | 2305994 |
| 1737502200 | 47.05 | 1.03 | 2.24 | 46.46 | 47.47 | 46.46 | 3017995 |
| 1737156600 | 46.02 | 0.22 | 0.48 | 45.63 | 46.36 | 45.22 | 3973288 |
| 1737070200 | 45.8 | -0.29 | -0.63 | 46.34 | 46.665 | 45.8 | 2176935 |
| 1736983800 | 46.09 | 0.24 | 0.52 | 46.63 | 46.63 | 45.37 | 3856254 |
| 1736897400 | 45.85 | 1.53 | 3.45 | 44.59 | 46.06 | 44.52 | 3712238 |
| 1736811000 | 44.32 | -1 | -2.21 | 44.7 | 44.71 | 43.95 | 4345126 |
| 1736551800 | 45.32 | -0.03 | -0.07 | 46.13 | 46.48 | 45.045 | 3142192 |
| 1736379000 | 45.35 | 1.01 | 2.28 | 44.81 | 45.42 | 44.605 | 3380571 |
| 1736292600 | 44.34 | 0.55 | 1.26 | 44.91 | 45.425 | 44.045 | 2947679 |
| 1736206200 | 43.79 | -0.46 | -1.04 | 44.22 | 44.51 | 43.73 | 2798741 |
| 1735947000 | 44.25 | -0.58 | -1.29 | 44.63 | 44.68 | 44.21 | 2627645 |
| 1735860600 | 44.83 | 2.08 | 4.87 | 43.47 | 44.91 | 43.46 | 4157431 |
| 1735687800 | 42.75 | 0.43 | 1.02 | 42.185 | 42.95 | 42.15 | 2143321 |
| 1735601400 | 42.32 | -0.73 | -1.70 | 42.57 | 42.745 | 41.85 | 3684742 |
| 1735342200 | 43.05 | -0.5 | -1.15 | 42.88 | 43.14 | 42.605 | 2919665 |
| 1735255800 | 43.55 | 0.28 | 0.65 | 43.59 | 43.765 | 43.23 | 2762101 |
| 1735077840 | 43.27 | -0.21 | -0.48 | 43.65 | 43.74 | 42.92 | 2274810 |
| 1734996600 | 43.48 | -0.89 | -2.01 | 43.15 | 43.5387 | 42.73 | 2910147 |
| 1734737400 | 44.37 | 0.34 | 0.77 | 44.26 | 45.08 | 44.16 | 4799141 |
| 1734651000 | 44.03 | -0.22 | -0.50 | 44.73 | 44.94 | 43.87 | 3631625 |
| 1734564600 | 44.25 | -2.26 | -4.86 | 46.37 | 46.47 | 44.1 | 5474130 |
| 1734478200 | 46.51 | -0.16 | -0.34 | 46.14 | 46.775 | 45.89 | 2953928 |
| 1734391800 | 46.67 | -0.34 | -0.72 | 47.24 | 47.36 | 46.6 | 3304951 |
| 1734132600 | 47.01 | -1.37 | -2.83 | 48.17 | 48.17 | 46.81 | 3924400 |
| 1734046200 | 48.38 | -2.46 | -4.84 | 49.36 | 49.565 | 48.355 | 5366943 |
| 1733959800 | 50.84 | 1.54 | 3.12 | 49.8 | 51.03 | 49.44 | 3748849 |
| 1733873400 | 49.3 | 0.04 | 0.08 | 49.83 | 50.28 | 49.24 | 3211255 |
| 1733787000 | 49.26 | 1.95 | 4.12 | 48.88 | 50.55 | 48.85 | 7312066 |
| 1733527800 | 47.31 | -1.2 | -2.47 | 48.21 | 48.23 | 47.135 | 2608969 |
| 1733441400 | 48.51 | 0.25 | 0.52 | 48.5 | 49.105 | 48.06 | 2674332 |
| 1733355000 | 48.26 | -0.01 | -0.02 | 48.36 | 48.85 | 48.17 | 2359312 |
| 1733268600 | 48.27 | 1.41 | 3.01 | 47.41 | 48.89 | 47.295 | 3574225 |
| 1733182200 | 46.86 | -0.82 | -1.72 | 47.63 | 47.68 | 46.7603 | 2587381 |
| 1732917840 | 47.68 | 0.51 | 1.08 | 47.77 | 48.06 | 47.52 | 2266786 |
| 1732750200 | 47.17 | 0.5 | 1.07 | 47.25 | 47.82 | 46.99 | 4973013 |
| 1732663800 | 46.67 | -0.15 | -0.32 | 46.89 | 46.99 | 46.42 | 2893574 |
| 1732577400 | 46.82 | -1.52 | -3.14 | 46.86 | 47.25 | 46.39 | 6754665 |
| 1732318200 | 48.34 | -0.09 | -0.19 | 48.73 | 48.81 | 48.1019 | 4387826 |
| 1732231800 | 48.43 | 0.76 | 1.59 | 48.24 | 48.51 | 47.62 | 5731180 |
| 1732145400 | 47.67 | -0.51 | -1.06 | 47.87 | 48.005 | 47.475 | 3109251 |
| 1732059000 | 48.18 | 0.85 | 1.80 | 47.68 | 48.215 | 47.21 | 3785130 |
| 1731972600 | 47.33 | 2.22 | 4.92 | 46.54 | 47.885 | 46.54 | 6314428 |
| 1731713400 | 45.11 | -0.25 | -0.55 | 45.59 | 46.16 | 45 | 3888465 |
| 1731627000 | 45.36 | 0.23 | 0.51 | 44.87 | 45.71 | 44.84 | 5090356 |
| 1731540600 | 45.13 | -0.85 | -1.85 | 46.7 | 46.79 | 45.095 | 4070962 |
| 1731454200 | 45.98 | -0.89 | -1.90 | 46.53 | 46.67 | 45.41 | 7997201 |
| 1731367800 | 46.87 | -2.65 | -5.35 | 47.66 | 48.11 | 45.905 | 9301016 |
| 1731108600 | 49.52 | -0.8 | -1.59 | 49.93 | 50.06 | 48.86 | 5800295 |
| 1731022200 | 50.32 | 1.32 | 2.69 | 49.36 | 50.57 | 48.98 | 4739221 |
| 1730935800 | 49 | -1.74 | -3.43 | 47.94 | 49.59 | 47.81 | 6776395 |
| 1730849400 | 50.74 | 0.09 | 0.18 | 51.17 | 51.62 | 50.47 | 4909259 |
| 1730763000 | 50.65 | -0.19 | -0.37 | 51.39 | 51.56 | 50.51 | 2573825 |
| 1730500200 | 50.84 | -0.74 | -1.43 | 51.84 | 52.18 | 50.795 | 2995499 |
| 1730413800 | 51.58 | -1.44 | -2.72 | 52.18 | 52.27 | 50.73 | 5025749 |
| 1730327400 | 53.02 | -0.75 | -1.39 | 53.66 | 53.68 | 52.23 | 3241248 |
| 1730241000 | 53.77 | 1.13 | 2.15 | 53.14 | 53.865 | 52.91 | 4412434 |
| 1730154600 | 52.64 | -0.23 | -0.44 | 52.81 | 53.15 | 52.615 | 1762629 |
