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 | -1.51 | -2.90328782926 | 52.01 | 52.01 | 49.77 | 238440 | 50.4095779 | SP |
| 4 | -2.93 | -5.4838105933 | 53.43 | 53.68 | 49.77 | 195369 | 51.7233866 | SP |
| 12 | -4.82 | -8.7129428778 | 55.32 | 55.52 | 49.0216 | 278797 | 51.62982247 | SP |
| 26 | 3.06 | 6.4502529511 | 47.44 | 57.69 | 44.82 | 332176 | 51.32857627 | SP |
| 52 | 10.52 | 26.3131565783 | 39.98 | 57.69 | 38.75 | 283487 | 48.05774544 | SP |
| 156 | -12.3 | -19.5859872611 | 62.8 | 64.26 | 28.8 | 339861 | 42.26890969 | SP |
| 260 | 9.49 | 23.1406973909 | 41.01 | 69.71 | 24.62 | 288560 | 44.67824914 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740699000 | 50.5 | 0.2 | 0.40 | 50.44 | 51.18 | 50.3573 | 383420 |
| 1740612600 | 50.3 | 0.19 | 0.38 | 50.27 | 50.84 | 50.09 | 94310 |
| 1740526200 | 50.11 | -0.15 | -0.30 | 50.53 | 50.846202 | 49.77 | 152967 |
| 1740439800 | 50.26 | -0.26 | -0.51 | 50.8 | 50.84 | 49.96 | 155816 |
| 1740180600 | 50.52 | -1.27 | -2.45 | 52.01 | 52.01 | 50.45 | 405687 |
| 1740094200 | 51.79 | -0.84 | -1.60 | 52.53 | 52.64 | 51.265 | 102155 |
| 1740007800 | 52.63 | -0.34 | -0.64 | 52.52 | 52.82 | 52.23 | 76759 |
| 1739921400 | 52.97 | 0.61 | 1.17 | 52.33 | 52.97 | 52.275 | 79407 |
| 1739575800 | 52.36 | 0.29 | 0.56 | 52.26 | 52.88 | 52.23 | 72133 |
| 1739489400 | 52.07 | -0.01 | -0.02 | 52.08 | 52.19 | 51.67 | 122272 |
| 1739403000 | 52.08 | -0.8 | -1.51 | 52.25 | 52.4 | 51.9 | 879913 |
| 1739316600 | 52.88 | 0.59 | 1.13 | 52.1 | 52.92 | 51.9583 | 122613 |
| 1739230200 | 52.29 | -0.81 | -1.53 | 53.19 | 53.19 | 52.25 | 153610 |
| 1738971000 | 53.1 | -0.46 | -0.86 | 53.68 | 53.68 | 52.66 | 110596 |
| 1738884600 | 53.56 | 0.57 | 1.08 | 53.3 | 53.57 | 52.98 | 91379 |
| 1738798200 | 52.99 | 0.25 | 0.47 | 53.02 | 53.05 | 52.55 | 75477 |
| 1738711800 | 52.74 | 0.71 | 1.36 | 51.94 | 52.95 | 51.94 | 77877 |
| 1738625400 | 52.03 | -1.11 | -2.09 | 51.92 | 52.51 | 51.35 | 476621 |
| 1738366200 | 53.14 | -0.34 | -0.64 | 53.43 | 53.675 | 52.938 | 81933 |
| 1738279800 | 53.48 | 0.47 | 0.89 | 53.54 | 53.96 | 53.07 | 241036 |
| 1738193400 | 53.01 | -0.1 | -0.19 | 53.05 | 54 | 52.92 | 65083 |
| 1738107000 | 53.11 | -0.35 | -0.65 | 53.45 | 53.64 | 52.69 | 139759 |
| 1738020600 | 53.46 | 0.44 | 0.83 | 53.18 | 53.67 | 52.96 | 114559 |
| 1737761400 | 53.02 | 0.44 | 0.84 | 52.44 | 53.4019 | 52.44 | 129342 |
| 1737675000 | 52.58 | 0 | 0.00 | 52.58 | 52.58 | 52.58 | 0 |
| 1737588600 | 52.58 | -0.76 | -1.42 | 53.11 | 53.11 | 52.285 | 590038 |
| 1737502200 | 53.34 | 0.52 | 0.98 | 53.08 | 53.659 | 52.91 | 278005 |
| 1737156600 | 52.82 | 0.91 | 1.75 | 52.43 | 52.88 | 52.19 | 192025 |
| 1737070200 | 51.91 | -0.9 | -1.70 | 51.65 | 52.18 | 51.24 | 1057657 |
| 1736983800 | 52.81 | 1.43 | 2.78 | 52.89 | 53.13 | 52.34 | 479950 |
| 1736897400 | 51.38 | 1.32 | 2.64 | 50.57 | 51.5 | 50.52 | 130359 |
| 1736811000 | 50.06 | 0.72 | 1.46 | 49.1 | 50.14 | 49.1 | 393048 |
| 1736551800 | 49.34 | -1.33 | -2.62 | 49.9 | 49.9 | 49.0216 | 373387 |
| 1736379000 | 50.67 | -0.05 | -0.10 | 50.52 | 50.87 | 50.01 | 527930 |
| 1736292600 | 50.72 | -0.28 | -0.55 | 51.39 | 51.58 | 50.47 | 435641 |
| 1736206200 | 51 | 0.15 | 0.29 | 51.14 | 51.99 | 50.88 | 200922 |
| 1735947000 | 50.85 | 0.83 | 1.66 | 50.32 | 50.88 | 49.6 | 301211 |
| 1735860600 | 50.02 | -0.34 | -0.68 | 50.73 | 50.88 | 49.82 | 278248 |
| 1735687800 | 50.36 | 0.03 | 0.06 | 50.55 | 50.8199 | 50.18 | 170856 |
| 1735601400 | 50.33 | -0.21 | -0.42 | 50.11 | 50.57 | 49.76 | 256799 |
| 1735342200 | 50.54 | -0.5 | -0.98 | 50.77 | 51.22 | 50.25 | 398316 |
| 1735255800 | 51.04 | 0.19 | 0.37 | 50.61 | 51.1 | 50.35 | 164287 |
| 1735077840 | 50.85 | 0.4 | 0.79 | 50.52 | 50.89 | 50.35 | 74271 |
| 1734996600 | 50.45 | 0.15 | 0.30 | 50.02 | 50.51 | 49.86 | 227464 |
| 1734737400 | 50.3 | 0.84 | 1.70 | 49.27 | 50.66 | 49.25 | 1464198 |
| 1734651000 | 49.46 | -0.31 | -0.62 | 50.57 | 50.87 | 49.37 | 360895 |
| 1734564600 | 49.77 | -2.37 | -4.55 | 52.32 | 52.54 | 49.67 | 322796 |
| 1734478200 | 52.14 | -1.35 | -2.52 | 52.81 | 52.96 | 51.87 | 305368 |
| 1734391800 | 53.49 | 0.09 | 0.17 | 53.5 | 53.535 | 53.11 | 188356 |
| 1734132600 | 53.4 | -0.11 | -0.21 | 53.64 | 53.64 | 53.07 | 197582 |
| 1734046200 | 53.51 | -0.48 | -0.89 | 54.04 | 54.24 | 53.48 | 209149 |
| 1733959800 | 53.99 | -0.18 | -0.33 | 54.65 | 54.65 | 53.96 | 286662 |
| 1733873400 | 54.17 | -0.01 | -0.02 | 54.51 | 54.92 | 53.77 | 186432 |
| 1733787000 | 54.18 | -0.99 | -1.79 | 55.19 | 55.22 | 54.18 | 323295 |
| 1733527800 | 55.17 | 0.01 | 0.02 | 55.32 | 55.52 | 54.67 | 328251 |
| 1733441400 | 55.16 | 0.16 | 0.29 | 55.28 | 55.77 | 55.04 | 218330 |
| 1733355000 | 55 | -0.12 | -0.22 | 55.19 | 55.27 | 54.53 | 221438 |
| 1733268600 | 55.12 | -0.5 | -0.90 | 55.75 | 55.83 | 54.8762 | 922852 |
| 1733182200 | 55.62 | -0.84 | -1.49 | 56.66 | 56.66 | 55.5 | 1184416 |
| 1732917840 | 56.46 | -0.1 | -0.18 | 56.78 | 56.9599 | 56.175 | 827413 |
