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 | -0.59 | -1.23096181932 | 47.93 | 47.93 | 46.41 | 196008 | 47.26369037 | SP |
| 4 | 0.33 | 0.701978302489 | 47.01 | 49.18 | 46.41 | 62851 | 47.45956826 | SP |
| 12 | -1.737 | -3.53933614524 | 49.077 | 49.18 | 45.48 | 61681 | 47.60144203 | SP |
| 26 | 2.6087 | 5.83193423844 | 44.7313 | 49.5 | 41.05 | 63132 | 46.75370521 | SP |
| 52 | 5.95 | 14.375453008 | 41.39 | 49.5 | 39.1201 | 52405 | 45.00143528 | SP |
| 156 | 10.21 | 27.49798007 | 37.13 | 49.5 | 27.67 | 40679 | 38.89072391 | SP |
| 260 | 21.38 | 82.3574730354 | 25.96 | 49.5 | 18.13 | 33213 | 37.42610633 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 47.31 | 0.78 | 1.68 | 46.41 | 47.44 | 46.41 | 6406 |
| 1740699000 | 46.53 | -0.72 | -1.53 | 47.2533 | 47.37 | 46.529 | 4151 |
| 1740612600 | 47.2533 | -0.01 | -0.03 | 47.36 | 47.677 | 47.097 | 60718 |
| 1740526200 | 47.267 | -0.19 | -0.41 | 47.46 | 47.46 | 46.84 | 906835 |
| 1740439800 | 47.46 | -0.39 | -0.82 | 47.93 | 47.93 | 47.46 | 1928 |
| 1740180600 | 47.853 | -0.99 | -2.02 | 48.84 | 48.84 | 47.8211 | 6259 |
| 1740094200 | 48.84 | -0.34 | -0.69 | 49.18 | 49.18 | 48.57 | 12226 |
| 1740007800 | 49.18 | 0.28 | 0.57 | 48.9025 | 49.18 | 48.8475 | 12391 |
| 1739921400 | 48.9025 | 0.12 | 0.25 | 48.78 | 48.9025 | 48.718225 | 6831 |
| 1739575800 | 48.78 | -0.02 | -0.04 | 49 | 49 | 48.77 | 7139 |
| 1739489400 | 48.7971 | 0.55 | 1.14 | 48.46 | 48.7971 | 48.33 | 5155 |
| 1739403000 | 48.2488 | -0.18 | -0.37 | 48.05 | 48.36 | 48.01 | 54836 |
| 1739316600 | 48.43 | 0.06 | 0.13 | 48.165 | 48.48 | 48.165 | 55308 |
| 1739230200 | 48.369 | 0.41 | 0.85 | 47.96 | 48.38 | 47.96 | 1320 |
| 1738971000 | 47.96 | -0.37 | -0.76 | 48.325 | 48.61 | 47.94 | 7920 |
| 1738884600 | 48.325 | 0.02 | 0.05 | 48.3018 | 48.49 | 48.3018 | 7151 |
| 1738798200 | 48.3018 | 0.27 | 0.57 | 48.03 | 48.3018 | 47.91 | 6522 |
| 1738711800 | 48.03 | 0.28 | 0.59 | 47.86 | 48.08 | 47.58 | 8526 |
| 1738625400 | 47.7466 | -0.17 | -0.36 | 47.01 | 47.95 | 47.01 | 22548 |
| 1738366200 | 47.9213 | -0.39 | -0.80 | 48.67 | 48.773676 | 47.9213 | 3515 |
| 1738279800 | 48.31 | 0.37 | 0.77 | 47.94 | 48.41 | 47.94 | 4465 |
| 1738193400 | 47.94 | -0.33 | -0.68 | 48.14 | 48.14 | 47.85 | 10789 |
| 1738107000 | 48.2689 | 0.59 | 1.24 | 47.81 | 48.34 | 47.81 | 4929 |
| 1738020600 | 47.68 | -0.93 | -1.91 | 47.04 | 47.68 | 47.04 | 11147 |
| 1737761400 | 48.61 | 0.15 | 0.31 | 48.79 | 48.83 | 48.61 | 4223 |
| 1737675000 | 48.46 | 0 | 0.00 | 48.46 | 48.46 | 48.46 | 0 |
| 1737588600 | 48.46 | 0.44 | 0.92 | 48.89 | 48.89 | 48.46 | 7926 |
| 1737502200 | 48.02 | 0.43 | 0.90 | 47.5897 | 48.09 | 47.5897 | 24215 |
| 1737156600 | 47.5897 | 0.58 | 1.23 | 47.38 | 47.745 | 47.38 | 9232 |
| 1737070200 | 47.01 | -0.11 | -0.24 | 47.1239 | 47.2451 | 46.94 | 8990 |
| 1736983800 | 47.1239 | 1.03 | 2.24 | 46.82 | 47.21 | 46.82 | 24712 |
| 1736897400 | 46.09 | 0.01 | 0.03 | 46.0761 | 46.39 | 45.87 | 13470 |
| 1736811000 | 46.0761 | 0.06 | 0.13 | 45.5 | 46.0761 | 45.48 | 32114 |
| 1736551800 | 46.0166 | -0.85 | -1.81 | 46.8638 | 46.8638 | 45.8982 | 18992 |
| 1736379000 | 46.8638 | 0.07 | 0.15 | 46.86 | 46.8728 | 46.603 | 121594 |
| 1736292600 | 46.7942 | -0.72 | -1.51 | 47.59 | 47.59 | 46.42 | 788832 |
| 1736206200 | 47.51 | 0.42 | 0.90 | 48.44 | 48.44 | 47.3536 | 2685 |
| 1735947000 | 47.0854 | 0.71 | 1.52 | 46.67 | 47.12 | 46.67 | 6215 |
| 1735860600 | 46.38 | -0.26 | -0.56 | 46.64 | 46.984 | 46.14 | 4575 |
| 1735687800 | 46.64 | -0.24 | -0.50 | 47.21 | 47.21 | 46.58 | 11170 |
| 1735601400 | 46.8762 | -0.46 | -0.97 | 46.95 | 47.06 | 46.5705 | 5405 |
| 1735342200 | 47.336 | -0.65 | -1.36 | 47.6 | 47.6 | 46.9332 | 11153 |
| 1735255800 | 47.9881 | 0.06 | 0.13 | 47.9255 | 48.085 | 47.31 | 6434 |
| 1735077840 | 47.9255 | 0.12 | 0.25 | 47.4189 | 47.9255 | 47.4189 | 977 |
| 1734996600 | 47.8082 | 0.4 | 0.83 | 47.413 | 47.8082 | 47.35 | 1512 |
| 1734737400 | 47.413 | 0.47 | 0.99 | 46.9467 | 47.82 | 46.9467 | 2484 |
| 1734651000 | 46.9467 | -0.13 | -0.27 | 47.6 | 48 | 46.9467 | 7494 |
| 1734564600 | 47.0731 | -1.51 | -3.10 | 48.5789 | 48.77 | 47.0731 | 14562 |
| 1734478200 | 48.5789 | -0.24 | -0.49 | 48.8199 | 48.8199 | 48.45 | 662521 |
| 1734391800 | 48.8199 | 0.19 | 0.39 | 48.63 | 48.99 | 48.63 | 189326 |
| 1734132600 | 48.63 | -0.05 | -0.10 | 48.73 | 48.73 | 48.41 | 21624 |
| 1734046200 | 48.68 | -0.33 | -0.68 | 48.01 | 48.95 | 48.01 | 4372 |
| 1733959800 | 49.0141 | 0.53 | 1.10 | 48.4807 | 49.11 | 48.4807 | 47084 |
| 1733873400 | 48.4807 | -0.21 | -0.43 | 48.69 | 48.83 | 48.4807 | 38206 |
| 1733787000 | 48.69 | -0.39 | -0.79 | 49.077 | 49.077 | 48.69 | 9676 |
| 1733527800 | 49.077 | 0.14 | 0.29 | 49.01 | 49.1733 | 48.33 | 39552 |
| 1733441400 | 48.9353 | -0.08 | -0.17 | 49.0202 | 49.08 | 48.9353 | 15884 |
| 1733355000 | 49.0202 | 0.34 | 0.69 | 48.71 | 49.0202 | 48.71 | 23124 |
| 1733268600 | 48.683 | 0.04 | 0.07 | 48.54 | 48.71 | 48.54 | 8996 |
